Capstone Copper Corp. (CSCCF)
OTCMKTS · Delayed Price · Currency is USD
10.31
+0.04 (0.36%)
Sep 24, 2026, 3:57 PM EST
CSCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.23 | 10.38 | 10.12 | 10.29 | 10.29 | 0.18% | 52,063 |
| Sep 23, 2026 | 10.83 | 10.83 | 10.16 | 10.27 | 10.27 | -3.45% | 16,974 |
| Sep 22, 2026 | 10.52 | 10.75 | 10.46 | 10.64 | 10.64 | 1.53% | 553,510 |
| Sep 21, 2026 | 9.71 | 10.55 | 9.70 | 10.48 | 10.48 | 1.26% | 17,702 |
| Sep 18, 2026 | 10.31 | 10.35 | 10.19 | 10.35 | 10.35 | 1.87% | 863,958 |
| Sep 17, 2026 | 9.88 | 10.23 | 9.50 | 10.16 | 10.16 | 5.18% | 329,500 |
| Sep 16, 2026 | 9.76 | 10.12 | 9.53 | 9.66 | 9.66 | -2.72% | 74,464 |
| Sep 15, 2026 | 9.91 | 9.96 | 9.84 | 9.93 | 9.93 | -0.70% | 65,927 |
| Sep 14, 2026 | 10.75 | 10.75 | 9.67 | 10.00 | 10.00 | -2.46% | 106,255 |
| Sep 11, 2026 | 10.58 | 10.59 | 10.25 | 10.25 | 10.25 | -2.18% | 214,212 |
| Sep 10, 2026 | 10.80 | 10.80 | 10.46 | 10.48 | 10.48 | -9.66% | 253,745 |
| Sep 9, 2026 | 11.46 | 11.77 | 11.40 | 11.60 | 11.60 | -1.36% | 535,075 |
| Sep 8, 2026 | 11.55 | 12.05 | 11.51 | 11.76 | 11.76 | 8.22% | 358,873 |
| Sep 4, 2026 | 10.01 | 11.00 | 10.01 | 10.87 | 10.87 | 0.06% | 11,478 |
| Sep 3, 2026 | 10.90 | 11.00 | 10.75 | 10.86 | 10.86 | 0.07% | 10,563 |
| Sep 2, 2026 | 11.10 | 11.25 | 10.72 | 10.85 | 10.85 | -0.35% | 234,175 |
| Sep 1, 2026 | 11.55 | 11.55 | 10.88 | 10.89 | 10.89 | -6.00% | 2,293,076 |
| Aug 31, 2026 | 9.51 | 11.95 | 9.51 | 11.59 | 11.59 | -0.81% | 26,892 |
| Aug 28, 2026 | 11.99 | 12.02 | 11.57 | 11.68 | 11.68 | -2.01% | 66,305 |
| Aug 27, 2026 | 11.75 | 11.94 | 11.75 | 11.92 | 11.92 | 1.10% | 222,152 |
| Aug 26, 2026 | 11.80 | 11.96 | 11.75 | 11.79 | 11.79 | -1.67% | 439,853 |
| Aug 25, 2026 | 12.07 | 12.07 | 11.71 | 11.99 | 11.99 | -0.33% | 839,598 |
| Aug 24, 2026 | 11.70 | 12.03 | 11.69 | 12.03 | 12.03 | 3.10% | 31,812 |
| Aug 21, 2026 | 11.50 | 11.78 | 11.50 | 11.67 | 11.67 | 4.46% | 28,289 |
| Aug 20, 2026 | 11.02 | 11.17 | 10.73 | 11.17 | 11.17 | 1.92% | 176,493 |
| Aug 19, 2026 | 11.25 | 11.25 | 10.84 | 10.96 | 10.96 | 2.81% | 12,240 |
| Aug 18, 2026 | 10.96 | 10.96 | 10.12 | 10.66 | 10.66 | -2.74% | 18,725 |
| Aug 17, 2026 | 11.17 | 11.17 | 10.85 | 10.96 | 10.96 | 1.39% | 379,641 |
| Aug 14, 2026 | 11.30 | 11.30 | 10.81 | 10.81 | 10.81 | -1.91% | 309,445 |
| Aug 13, 2026 | 11.69 | 11.69 | 10.97 | 11.02 | 11.02 | -3.08% | 44,543 |
| Aug 12, 2026 | 11.50 | 11.56 | 11.24 | 11.37 | 11.37 | 1.01% | 930,880 |
| Aug 11, 2026 | 11.30 | 11.43 | 11.22 | 11.26 | 11.26 | -0.83% | 115,480 |
| Aug 10, 2026 | 10.99 | 11.35 | 10.99 | 11.35 | 11.35 | 2.16% | 307,981 |
| Aug 7, 2026 | 11.00 | 11.11 | 10.81 | 11.11 | 11.11 | 3.83% | 306,171 |
| Aug 6, 2026 | 10.83 | 11.00 | 10.35 | 10.70 | 10.70 | -1.20% | 44,703 |
| Aug 5, 2026 | 10.28 | 10.83 | 10.28 | 10.83 | 10.83 | 5.43% | 64,491 |
| Aug 4, 2026 | 9.85 | 10.31 | 9.85 | 10.27 | 10.27 | 7.11% | 115,662 |
| Aug 3, 2026 | 8.53 | 9.89 | 8.53 | 9.59 | 9.59 | -0.10% | 30,647 |
| Jul 31, 2026 | 9.89 | 9.89 | 9.05 | 9.60 | 9.60 | 1.27% | 19,980 |
| Jul 30, 2026 | 9.33 | 9.48 | 9.33 | 9.48 | 9.48 | 4.41% | 83,432 |
| Jul 29, 2026 | 9.02 | 9.42 | 8.80 | 9.08 | 9.08 | -1.63% | 13,900 |
| Jul 28, 2026 | 9.12 | 9.33 | 8.91 | 9.23 | 9.23 | 0.87% | 106,690 |
| Jul 27, 2026 | 9.25 | 9.33 | 8.87 | 9.15 | 9.15 | -0.20% | 449,791 |
| Jul 24, 2026 | 9.26 | 9.30 | 9.02 | 9.17 | 9.17 | -0.28% | 88,081 |
| Jul 23, 2026 | 9.33 | 9.45 | 9.19 | 9.19 | 9.19 | -3.65% | 196,475 |
| Jul 22, 2026 | 9.99 | 9.99 | 9.44 | 9.54 | 9.54 | 0.63% | 110,993 |
| Jul 21, 2026 | 9.23 | 9.50 | 9.20 | 9.48 | 9.48 | 7.92% | 204,279 |
| Jul 20, 2026 | 8.41 | 8.86 | 8.41 | 8.79 | 8.79 | 1.34% | 40,572 |
| Jul 17, 2026 | 8.70 | 8.82 | 8.42 | 8.67 | 8.67 | -2.58% | 223,549 |
| Jul 16, 2026 | 8.90 | 9.17 | 8.77 | 8.90 | 8.90 | -5.52% | 164,619 |