Capstone Copper Corp. (TSX:CS)
Canada flag Canada · Delayed Price · Currency is CAD
9.99
-0.24 (-2.35%)
Sep 17, 2025, 4:00 PM EDT

Capstone Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202510.0610.169.849.999.99-2.35%2,127,399
Sep 16, 202510.4710.4710.2010.2310.23-2.01%1,854,600
Sep 15, 202510.3910.4910.2610.4410.440.77%2,266,700
Sep 12, 202510.4910.5210.2810.3610.36-0.38%2,550,223
Sep 11, 202510.2010.4510.1810.4010.402.06%2,151,241
Sep 10, 202510.1410.3810.1010.1910.190.30%1,746,600
Sep 9, 202510.1310.4510.1110.1610.161.70%2,892,412
Sep 8, 20259.9010.129.839.999.990.81%1,694,200
Sep 5, 20259.739.959.609.919.913.23%2,415,300
Sep 4, 20259.739.789.449.609.60-1.94%1,895,709
Sep 3, 20259.439.929.399.799.794.04%2,349,402
Sep 2, 20259.609.609.159.419.41-4.18%2,629,411
Aug 29, 20259.709.879.599.829.821.76%2,243,845
Aug 28, 20259.949.949.649.659.65-1.53%1,709,300
Aug 27, 20259.629.829.559.809.800.41%4,102,100
Aug 26, 20259.609.889.569.769.761.14%3,547,600
Aug 25, 20259.669.719.589.659.65-0.10%1,864,343
Aug 22, 20259.299.689.249.669.663.87%1,788,800
Aug 21, 20258.969.328.969.309.303.45%2,299,134
Aug 20, 20258.989.108.908.998.99-2,302,125
Aug 19, 20259.259.268.988.998.99-2.92%1,844,700
Aug 18, 20259.219.279.069.269.260.11%1,727,406
Aug 15, 20259.289.359.219.259.25-0.22%951,247
Aug 14, 20259.259.359.069.279.27-1.28%2,105,500
Aug 13, 20259.209.509.199.399.393.30%2,590,600
Aug 12, 20258.759.258.759.099.094.97%3,031,300
Aug 11, 20259.119.128.638.668.66-5.46%2,218,000
Aug 8, 20258.809.418.719.169.164.81%3,337,809
Aug 7, 20258.738.908.648.748.740.34%2,335,100
Aug 6, 20258.618.878.568.718.712.23%2,823,922
Aug 5, 20258.268.588.218.528.524.28%3,075,100
Aug 1, 20258.008.357.978.178.175.15%4,798,800
Jul 31, 20257.507.867.457.777.773.19%2,631,000
Jul 30, 20257.897.907.057.537.53-3.71%4,580,000
Jul 29, 20258.018.067.757.827.82-1.26%1,587,300
Jul 28, 20257.907.937.697.927.92-0.38%1,085,600
Jul 25, 20258.138.137.907.957.95-2.57%1,077,600
Jul 24, 20258.148.238.078.168.160.12%2,414,900
Jul 23, 20258.318.528.118.158.150.49%2,436,900
Jul 22, 20258.018.137.718.118.112.53%2,584,636
Jul 21, 20257.857.957.837.917.912.20%1,194,234
Jul 18, 20257.907.907.717.747.74-0.64%801,522
Jul 17, 20257.627.807.587.797.792.77%943,800
Jul 16, 20257.917.917.547.587.58-3.56%1,912,100
Jul 15, 20257.827.967.727.867.860.64%2,061,827
Jul 14, 20257.917.957.747.817.81-1.64%1,243,500
Jul 11, 20257.907.967.797.947.94-0.75%2,489,900
Jul 10, 20258.198.197.908.008.00-0.99%2,733,839
Jul 9, 20258.418.458.028.088.08-3.46%2,737,900
Jul 8, 20258.608.748.298.378.37-0.83%3,373,200