Skip to main content
Capstone Copper Corp. (TSX: CS)
Canada flag Canada · Delayed Price · Currency is CAD
8.86
+0.11 (1.26%)
Dec 20, 2024, 4:00 PM EST

Capstone Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.659.208.658.868.861.26%5,839,159
Dec 19, 20248.628.788.538.758.751.98%3,008,337
Dec 18, 20248.999.078.558.588.58-4.56%2,307,300
Dec 17, 20248.809.048.608.998.991.01%2,151,227
Dec 16, 20248.899.048.858.908.90-0.56%1,336,618
Dec 13, 20249.249.308.848.958.95-3.35%3,220,384
Dec 12, 20249.549.549.259.269.26-3.54%2,075,000
Dec 11, 20249.529.779.329.609.601.80%2,653,100
Dec 10, 20249.639.699.369.439.43-1.15%1,996,800
Dec 9, 20249.539.809.459.549.544.26%3,387,300
Dec 6, 20249.409.409.109.159.15-2.56%1,525,822
Dec 5, 20249.349.529.309.399.39-0.21%1,947,800
Dec 4, 20249.519.519.319.419.41-0.95%1,669,336
Dec 3, 20249.819.829.469.509.50-0.31%2,366,014
Dec 2, 20249.609.749.439.539.53-1.55%1,563,500
Nov 29, 20249.449.739.379.689.682.65%2,632,904
Nov 28, 20249.439.519.369.439.43-0.32%627,729
Nov 27, 20249.689.899.419.469.46-1.66%2,724,926
Nov 26, 20249.769.829.449.629.62-2.24%1,938,700
Nov 25, 202410.0710.219.589.849.84-1.99%3,565,000
Nov 22, 202410.2810.289.8910.0410.04-2.43%2,202,100
Nov 21, 202410.1710.3110.0010.2910.291.88%2,088,900
Nov 20, 202410.2310.3010.0310.1010.10-0.98%1,287,202
Nov 19, 20249.8810.259.8710.2010.202.41%2,386,921
Nov 18, 20249.649.989.619.969.964.40%1,721,100
Nov 15, 20249.829.969.449.549.54-0.93%3,956,702
Nov 14, 20249.479.839.439.639.631.69%3,934,326
Nov 13, 20249.869.909.359.479.47-4.44%3,487,500
Nov 12, 20249.9510.089.529.919.91-0.90%3,616,226
Nov 11, 202410.2610.289.8010.0010.00-3.38%2,903,300
Nov 8, 202410.2010.389.9010.3510.35-2.08%3,506,800
Nov 7, 202410.4110.6410.3210.5710.576.12%2,559,438
Nov 6, 20249.509.999.249.969.96-1.48%4,050,100
Nov 5, 20249.7610.179.7010.1110.114.77%1,762,700
Nov 4, 20249.7510.079.569.659.65-0.92%2,145,825
Nov 1, 20249.529.879.429.749.741.14%2,475,500
Oct 31, 20249.789.859.619.639.63-2.83%3,013,730
Oct 30, 20249.7410.019.599.919.910.41%2,416,000
Oct 29, 20249.749.889.659.879.871.44%2,240,200
Oct 28, 20249.9210.009.679.739.73-2.01%1,965,724
Oct 25, 20249.9810.139.819.939.931.02%2,220,307
Oct 24, 20249.909.919.649.839.83-0.81%2,038,032
Oct 23, 202410.0210.029.709.919.91-3.22%2,586,005
Oct 22, 202410.2210.259.9810.2410.240.89%2,220,836
Oct 21, 202410.3210.429.9810.1510.15-3.15%2,816,418
Oct 18, 202410.5010.6510.3210.4810.481.55%1,722,544
Oct 17, 202410.6010.6010.2210.3210.32-2.55%1,632,600
Oct 16, 202410.4510.7210.3910.5910.592.12%1,993,000
Oct 15, 202410.5210.5910.3110.3710.37-3.26%2,031,000
Oct 11, 202410.7510.8410.6810.7210.72-0.09%1,291,536
Oct 10, 202410.7810.8510.6810.7310.730.47%1,116,346
Oct 9, 202410.3510.8010.2810.6810.681.33%1,916,302
Oct 8, 202410.6510.6610.2710.5410.54-3.92%2,424,200
Oct 7, 202410.9111.1510.9010.9710.97-1.26%1,617,700
Oct 4, 202410.8511.1410.7711.1111.114.71%1,680,400
Oct 3, 202410.7110.7910.5610.6110.61-2.75%1,848,411
Oct 2, 202410.8811.1410.8610.9110.911.49%1,725,800
Oct 1, 202410.7610.8510.4610.7510.751.70%2,754,600
Sep 30, 202410.6210.8010.4610.5710.57-1.86%2,523,200
Sep 27, 202410.8010.9510.7110.7710.77-1.19%1,550,200
Sep 26, 202410.6011.1510.6010.9010.906.24%4,123,247
Sep 25, 202410.4410.5510.2310.2610.26-2.19%2,344,727
Sep 24, 202410.2810.6110.2410.4910.497.04%5,119,422
Sep 23, 20249.9410.019.759.809.80-0.20%4,260,500
Sep 20, 202410.0110.209.659.829.82-2.19%8,940,040
Sep 19, 20249.9410.059.6910.0410.044.04%2,572,900
Sep 18, 20249.519.889.429.659.651.37%1,601,600
Sep 17, 20249.349.549.269.529.522.37%1,783,000
Sep 16, 20249.189.349.029.309.301.31%1,507,500
Sep 13, 20249.009.268.989.189.182.46%1,599,033
Sep 12, 20248.678.978.668.968.965.66%2,028,606
Sep 11, 20248.408.608.228.488.481.92%2,132,400
Sep 10, 20248.118.347.938.328.322.09%1,490,527
Sep 9, 20248.198.278.098.158.151.24%1,905,702
Sep 6, 20248.288.307.868.058.05-3.94%2,425,800
Sep 5, 20248.658.738.338.388.38-1.87%2,336,814
Sep 4, 20248.618.808.528.548.54-0.58%2,667,200
Sep 3, 20249.249.248.468.598.59-11.17%4,486,400
Aug 30, 20249.519.699.279.679.674.31%2,412,700
Aug 29, 20249.379.459.239.279.27-0.54%1,307,500
Aug 28, 20249.649.719.169.329.32-4.99%1,507,024
Aug 27, 20249.789.959.699.819.81-0.61%1,300,100
Aug 26, 20249.8210.009.789.879.871.54%1,138,143
Aug 23, 20249.619.789.569.729.722.32%1,216,312
Aug 22, 20249.659.739.409.509.50-2.56%1,225,309
Aug 21, 20249.439.779.409.759.754.73%2,500,000
Aug 20, 20249.559.679.309.319.31-3.12%1,263,301
Aug 19, 20249.409.639.309.619.612.34%1,960,700
Aug 16, 20249.219.429.079.399.391.08%1,618,000
Aug 15, 20249.009.448.939.299.296.29%3,242,300
Aug 14, 20248.658.838.578.748.741.63%2,181,313
Aug 13, 20248.478.698.378.608.601.42%1,444,015
Aug 12, 20248.338.618.208.488.481.92%1,356,541
Aug 9, 20248.218.368.218.328.322.21%1,303,416
Aug 8, 20247.928.187.818.148.143.69%1,737,700
Aug 7, 20248.428.447.797.857.85-5.31%2,533,714
Aug 6, 20248.438.528.148.298.29-4.71%2,326,300
Aug 2, 20248.698.808.208.708.70-1.92%2,956,800
Aug 1, 20249.349.418.718.878.87-4.42%2,765,129
Jul 31, 20249.189.338.979.289.284.74%3,107,000