Capstone Copper Corp. (CSCCF)
OTCMKTS · Delayed Price · Currency is USD
8.31
+0.53 (6.75%)
Nov 9, 2026, 3:36 PM EST
CSCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.11 | 8.31 | 8.10 | 8.31 | 8.31 | 6.75% | 580,159 |
| Nov 6, 2026 | 7.66 | 7.81 | 7.55 | 7.78 | 7.78 | 1.04% | 191,854 |
| Nov 5, 2026 | 8.21 | 8.21 | 7.53 | 7.70 | 7.70 | -5.52% | 95,155 |
| Nov 4, 2026 | 7.71 | 8.31 | 7.71 | 8.15 | 8.15 | 2.44% | 37,965 |
| Nov 3, 2026 | 7.90 | 8.07 | 7.90 | 7.96 | 7.96 | -2.62% | 35,224 |
| Nov 2, 2026 | 8.13 | 8.22 | 8.04 | 8.17 | 8.17 | 3.94% | 690,402 |
| Oct 30, 2026 | 7.95 | 8.11 | 7.86 | 7.86 | 7.86 | -6.32% | 189,869 |
| Oct 29, 2026 | 8.37 | 8.45 | 8.26 | 8.39 | 8.39 | -2.21% | 174,353 |
| Oct 28, 2026 | 8.57 | 8.65 | 8.51 | 8.58 | 8.58 | -1.27% | 261,598 |
| Oct 27, 2026 | 8.07 | 8.69 | 8.07 | 8.69 | 8.69 | 7.55% | 708,998 |
| Oct 26, 2026 | 8.14 | 8.21 | 8.00 | 8.08 | 8.08 | 1.16% | 360,605 |
| Oct 23, 2026 | 7.89 | 8.11 | 7.89 | 7.99 | 7.99 | 0.94% | 902,189 |
| Oct 22, 2026 | 8.02 | 8.05 | 7.71 | 7.91 | 7.91 | -6.14% | 661,197 |
| Oct 21, 2026 | 8.44 | 8.58 | 8.28 | 8.43 | 8.43 | -2.99% | 481,138 |
| Oct 20, 2026 | 8.91 | 8.91 | 8.47 | 8.69 | 8.69 | -0.57% | 160,329 |
| Oct 19, 2026 | 8.56 | 8.78 | 8.56 | 8.74 | 8.74 | 2.87% | 96,705 |
| Oct 16, 2026 | 8.85 | 9.04 | 8.50 | 8.50 | 8.50 | -4.23% | 192,229 |
| Oct 15, 2026 | 8.65 | 8.87 | 8.57 | 8.87 | 8.87 | 0.59% | 55,843 |
| Oct 14, 2026 | 9.10 | 9.23 | 8.71 | 8.82 | 8.82 | -6.46% | 124,250 |
| Oct 13, 2026 | 9.31 | 9.43 | 9.31 | 9.43 | 9.43 | -1.16% | 168,612 |
| Oct 12, 2026 | 9.57 | 9.61 | 9.52 | 9.54 | 9.54 | 0.10% | 19,406 |
| Oct 9, 2026 | 9.57 | 9.67 | 9.53 | 9.53 | 9.53 | -0.21% | 463,384 |
| Oct 8, 2026 | 9.61 | 9.74 | 9.25 | 9.55 | 9.55 | -1.95% | 221,682 |
| Oct 7, 2026 | 9.81 | 9.85 | 9.65 | 9.74 | 9.74 | -3.47% | 39,423 |
| Oct 6, 2026 | 10.20 | 10.28 | 9.90 | 10.09 | 10.09 | -2.51% | 257,989 |
| Oct 5, 2026 | 10.13 | 10.36 | 10.07 | 10.35 | 10.35 | 2.63% | 134,669 |
| Oct 2, 2026 | 10.00 | 10.11 | 9.98 | 10.09 | 10.08 | 4.07% | 106,908 |
| Oct 1, 2026 | 9.87 | 9.88 | 9.62 | 9.69 | 9.69 | -2.52% | 70,524 |
| Sep 30, 2026 | 10.05 | 10.40 | 9.89 | 9.94 | 9.94 | -0.70% | 232,274 |
| Sep 29, 2026 | 9.51 | 10.05 | 9.51 | 10.01 | 10.01 | 1.41% | 77,702 |
| Sep 28, 2026 | 10.06 | 10.13 | 9.78 | 9.87 | 9.87 | -3.70% | 31,934 |
| Sep 25, 2026 | 10.12 | 10.26 | 10.06 | 10.25 | 10.25 | -0.41% | 447,309 |
| 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 |