Capstone Copper Corp. (TSX:CS)
Canada · Delayed Price · Currency is CAD 13.28
-0.46 (-3.35%)
Oct 9, 2025, 4:00 PM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.75 | 13.80 | 13.02 | 13.28 | 13.28 | -3.35% | 5,764,162 |
| Oct 8, 2025 | 12.71 | 13.79 | 12.70 | 13.74 | 13.74 | 9.92% | 5,524,045 |
| Oct 7, 2025 | 12.68 | 12.95 | 12.36 | 12.50 | 12.50 | -0.16% | 2,299,900 |
| Oct 6, 2025 | 12.40 | 12.90 | 12.35 | 12.52 | 12.52 | -0.79% | 3,578,700 |
| Oct 3, 2025 | 12.50 | 12.84 | 12.37 | 12.62 | 12.62 | 2.02% | 3,541,700 |
| Oct 2, 2025 | 12.28 | 12.47 | 12.13 | 12.37 | 12.37 | 1.39% | 3,317,100 |
| Oct 1, 2025 | 11.86 | 12.30 | 11.85 | 12.20 | 12.20 | 3.21% | 1,667,306 |
| Sep 30, 2025 | 11.81 | 11.90 | 11.67 | 11.82 | 11.82 | -1.42% | 2,503,300 |
| Sep 29, 2025 | 11.50 | 12.30 | 11.45 | 11.99 | 11.99 | 6.01% | 5,545,943 |
| Sep 26, 2025 | 11.14 | 11.35 | 11.04 | 11.31 | 11.31 | 1.43% | 3,159,400 |
| Sep 25, 2025 | 11.37 | 11.40 | 10.95 | 11.15 | 11.15 | -2.79% | 3,615,504 |
| Sep 24, 2025 | 10.60 | 11.54 | 10.59 | 11.47 | 11.47 | 11.25% | 7,375,500 |
| Sep 23, 2025 | 10.40 | 10.48 | 10.09 | 10.31 | 10.31 | -0.77% | 2,450,436 |
| Sep 22, 2025 | 10.11 | 10.41 | 10.04 | 10.39 | 10.39 | 3.59% | 3,251,100 |
| Sep 19, 2025 | 10.30 | 10.30 | 9.91 | 10.03 | 10.03 | 0.70% | 6,003,100 |
| Sep 18, 2025 | 10.10 | 10.11 | 9.86 | 9.96 | 9.96 | -0.30% | 2,168,741 |
| Sep 17, 2025 | 10.06 | 10.16 | 9.84 | 9.99 | 9.99 | -2.35% | 2,127,400 |
| Sep 16, 2025 | 10.47 | 10.47 | 10.20 | 10.23 | 10.23 | -2.01% | 1,854,600 |
| Sep 15, 2025 | 10.39 | 10.49 | 10.26 | 10.44 | 10.44 | 0.77% | 2,266,700 |
| Sep 12, 2025 | 10.49 | 10.52 | 10.28 | 10.36 | 10.36 | -0.38% | 2,550,223 |
| Sep 11, 2025 | 10.20 | 10.45 | 10.18 | 10.40 | 10.40 | 2.06% | 2,151,241 |
| Sep 10, 2025 | 10.14 | 10.38 | 10.10 | 10.19 | 10.19 | 0.30% | 1,746,600 |
| Sep 9, 2025 | 10.13 | 10.45 | 10.11 | 10.16 | 10.16 | 1.70% | 2,892,412 |
| Sep 8, 2025 | 9.90 | 10.12 | 9.83 | 9.99 | 9.99 | 0.81% | 1,694,200 |
| Sep 5, 2025 | 9.73 | 9.95 | 9.60 | 9.91 | 9.91 | 3.23% | 2,415,300 |
| Sep 4, 2025 | 9.73 | 9.78 | 9.44 | 9.60 | 9.60 | -1.94% | 1,895,709 |
| Sep 3, 2025 | 9.43 | 9.92 | 9.39 | 9.79 | 9.79 | 4.04% | 2,349,402 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.15 | 9.41 | 9.41 | -4.18% | 2,629,411 |
| Aug 29, 2025 | 9.70 | 9.87 | 9.59 | 9.82 | 9.82 | 1.76% | 2,243,845 |
| Aug 28, 2025 | 9.94 | 9.94 | 9.64 | 9.65 | 9.65 | -1.53% | 1,709,300 |
| Aug 27, 2025 | 9.62 | 9.82 | 9.55 | 9.80 | 9.80 | 0.41% | 4,102,100 |
| Aug 26, 2025 | 9.60 | 9.88 | 9.56 | 9.76 | 9.76 | 1.14% | 3,547,600 |
| Aug 25, 2025 | 9.66 | 9.71 | 9.58 | 9.65 | 9.65 | -0.10% | 1,864,343 |
| Aug 22, 2025 | 9.29 | 9.68 | 9.24 | 9.66 | 9.66 | 3.87% | 1,788,800 |
| Aug 21, 2025 | 8.96 | 9.32 | 8.96 | 9.30 | 9.30 | 3.45% | 2,299,134 |
| Aug 20, 2025 | 8.98 | 9.10 | 8.90 | 8.99 | 8.99 | - | 2,302,125 |
| Aug 19, 2025 | 9.25 | 9.26 | 8.98 | 8.99 | 8.99 | -2.92% | 1,844,700 |
| Aug 18, 2025 | 9.21 | 9.27 | 9.06 | 9.26 | 9.26 | 0.11% | 1,727,406 |
| Aug 15, 2025 | 9.28 | 9.35 | 9.21 | 9.25 | 9.25 | -0.22% | 951,247 |
| Aug 14, 2025 | 9.25 | 9.35 | 9.06 | 9.27 | 9.27 | -1.28% | 2,105,500 |
| Aug 13, 2025 | 9.20 | 9.50 | 9.19 | 9.39 | 9.39 | 3.30% | 2,590,600 |
| Aug 12, 2025 | 8.75 | 9.25 | 8.75 | 9.09 | 9.09 | 4.97% | 3,031,300 |
| Aug 11, 2025 | 9.11 | 9.12 | 8.63 | 8.66 | 8.66 | -5.46% | 2,218,000 |
| Aug 8, 2025 | 8.80 | 9.41 | 8.71 | 9.16 | 9.16 | 4.81% | 3,337,809 |
| Aug 7, 2025 | 8.73 | 8.90 | 8.64 | 8.74 | 8.74 | 0.34% | 2,335,100 |
| Aug 6, 2025 | 8.61 | 8.87 | 8.56 | 8.71 | 8.71 | 2.23% | 2,823,922 |
| Aug 5, 2025 | 8.26 | 8.58 | 8.21 | 8.52 | 8.52 | 4.28% | 3,075,100 |
| Aug 1, 2025 | 8.00 | 8.35 | 7.97 | 8.17 | 8.17 | 5.15% | 4,798,800 |
| Jul 31, 2025 | 7.50 | 7.86 | 7.45 | 7.77 | 7.77 | 3.19% | 2,631,000 |
| Jul 30, 2025 | 7.89 | 7.90 | 7.05 | 7.53 | 7.53 | -3.71% | 4,580,000 |