Capstone Copper Corp. (CSCCF)
OTCMKTS · Delayed Price · Currency is USD
9.60
+0.12 (1.27%)
At close: Jul 31, 2026
CSCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 9.53 | 9.55 | 9.27 | 9.42 | 9.42 | -0.32% | 193,852 |
| Jul 14, 2026 | 8.92 | 9.50 | 8.92 | 9.45 | 9.45 | 5.70% | 293,172 |
| Jul 13, 2026 | 9.23 | 9.23 | 8.88 | 8.94 | 8.94 | -1.43% | 26,318 |
| Jul 10, 2026 | 8.97 | 9.17 | 8.88 | 9.07 | 9.07 | 2.14% | 109,392 |
| Jul 9, 2026 | 8.81 | 8.93 | 8.75 | 8.88 | 8.88 | 5.46% | 642,338 |
| Jul 8, 2026 | 8.57 | 8.61 | 8.24 | 8.42 | 8.42 | -1.86% | 116,276 |
| Jul 7, 2026 | 9.09 | 9.09 | 8.58 | 8.58 | 8.58 | -7.74% | 16,601 |
| Jul 6, 2026 | 9.24 | 9.30 | 9.08 | 9.30 | 9.30 | 2.56% | 171,386 |
| Jul 2, 2026 | 9.46 | 9.46 | 9.02 | 9.07 | 9.07 | 0.31% | 9,034 |
| Jul 1, 2026 | 9.41 | 9.41 | 9.03 | 9.04 | 9.04 | -1.63% | 9,214 |
| Jun 30, 2026 | 9.13 | 9.27 | 9.13 | 9.19 | 9.19 | 0.88% | 20,746 |
| Jun 29, 2026 | 9.02 | 9.14 | 8.72 | 9.11 | 9.11 | 1.56% | 249,770 |
| Jun 26, 2026 | 9.06 | 9.28 | 8.95 | 8.97 | 8.97 | -2.39% | 23,377 |
| Jun 25, 2026 | 9.18 | 9.32 | 8.91 | 9.19 | 9.19 | 1.26% | 27,774 |
| Jun 24, 2026 | 9.50 | 9.50 | 9.00 | 9.08 | 9.08 | -5.46% | 53,196 |
| Jun 23, 2026 | 9.63 | 10.01 | 9.58 | 9.60 | 9.60 | -7.11% | 255,202 |
| Jun 22, 2026 | 11.46 | 11.46 | 10.07 | 10.34 | 10.34 | -4.20% | 239,014 |
| Jun 18, 2026 | 10.65 | 10.94 | 10.61 | 10.79 | 10.79 | 1.28% | 63,954 |
| Jun 17, 2026 | 10.94 | 11.17 | 10.65 | 10.65 | 10.65 | -2.59% | 370,490 |
| Jun 16, 2026 | 10.93 | 11.04 | 10.77 | 10.94 | 10.94 | -0.05% | 430,895 |
| Jun 15, 2026 | 10.31 | 10.98 | 10.31 | 10.94 | 10.94 | 6.21% | 418,559 |
| Jun 12, 2026 | 10.03 | 10.44 | 9.93 | 10.30 | 10.30 | 4.91% | 873,119 |
| Jun 11, 2026 | 9.35 | 9.83 | 9.33 | 9.82 | 9.82 | 7.18% | 1,432,684 |
| Jun 10, 2026 | 9.70 | 9.70 | 9.15 | 9.16 | 9.16 | -4.98% | 73,260 |
| Jun 9, 2026 | 9.89 | 10.06 | 9.27 | 9.64 | 9.64 | - | 15,263 |
| Jun 8, 2026 | 9.24 | 9.85 | 9.24 | 9.64 | 9.64 | 0.65% | 2,267,604 |
| Jun 5, 2026 | 10.60 | 10.60 | 9.58 | 9.58 | 9.58 | -12.61% | 89,810 |
| Jun 4, 2026 | 10.83 | 11.08 | 10.80 | 10.96 | 10.96 | -0.09% | 10,837 |
| Jun 3, 2026 | 11.50 | 11.50 | 10.90 | 10.97 | 10.97 | -4.82% | 73,614 |
| Jun 2, 2026 | 11.31 | 11.60 | 11.31 | 11.53 | 11.53 | 2.63% | 85,740 |
| Jun 1, 2026 | 10.44 | 11.34 | 10.43 | 11.23 | 11.23 | 3.12% | 84,578 |
| May 29, 2026 | 10.94 | 11.00 | 10.59 | 10.89 | 10.89 | 0.17% | 1,887,653 |
| May 28, 2026 | 10.41 | 10.92 | 10.33 | 10.87 | 10.87 | 3.53% | 227,853 |
| May 27, 2026 | 8.73 | 10.78 | 8.73 | 10.50 | 10.50 | -0.19% | 41,334 |
| May 26, 2026 | 9.54 | 10.52 | 9.40 | 10.52 | 10.52 | 10.33% | 480,629 |
| May 22, 2026 | 9.80 | 9.80 | 9.44 | 9.54 | 9.54 | -0.57% | 319,277 |
| May 21, 2026 | 9.25 | 9.71 | 9.16 | 9.59 | 9.59 | 3.88% | 21,825 |
| May 20, 2026 | 9.17 | 9.41 | 9.06 | 9.23 | 9.23 | 2.24% | 60,122 |