Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.36	11.19	10.26	10.99	10.99	-2.92%	4,421,514
Apr 1, 2026	10.79	11.38	10.77	11.32	11.32	7.91%	6,648,685
Mar 31, 2026	9.91	10.49	9.83	10.49	10.49	8.48%	5,045,435
Mar 30, 2026	9.97	10.00	9.53	9.67	9.67	-1.12%	3,545,251
Mar 27, 2026	9.40	9.90	9.36	9.78	9.78	3.06%	3,200,176
Mar 26, 2026	10.00	10.00	9.46	9.49	9.49	-7.59%	5,740,002
Mar 25, 2026	10.45	10.69	10.17	10.27	10.27	3.95%	2,729,819
Mar 24, 2026	9.76	9.96	9.56	9.88	9.88	-1.00%	3,172,220
Mar 23, 2026	9.75	10.26	9.75	9.98	9.98	5.61%	5,995,138
Mar 20, 2026	9.87	9.89	9.33	9.45	9.45	-4.16%	4,634,616
Mar 19, 2026	9.51	9.94	9.30	9.86	9.86	-3.24%	6,016,124
Mar 18, 2026	10.79	10.80	10.15	10.19	10.19	-7.87%	3,735,408
Mar 17, 2026	11.19	11.28	10.94	11.06	11.06	-0.54%	2,217,926
Mar 16, 2026	11.23	11.30	10.96	11.12	11.12	0.27%	5,004,701
Mar 13, 2026	11.41	11.51	11.01	11.09	11.09	-2.80%	3,064,793
Mar 12, 2026	11.38	11.48	11.20	11.41	11.41	-1.81%	4,931,210
Mar 11, 2026	11.45	11.62	11.24	11.62	11.62	0.69%	3,898,468
Mar 10, 2026	11.50	11.79	11.44	11.54	11.54	2.30%	6,814,107
Mar 9, 2026	10.73	11.30	10.51	11.28	11.28	0.36%	6,448,769
Mar 6, 2026	11.20	11.29	10.81	11.24	11.24	-2.43%	11,877,812
Mar 5, 2026	12.50	12.55	11.41	11.52	11.52	-9.65%	8,944,658
Mar 4, 2026	12.59	12.83	12.47	12.75	12.75	3.74%	4,417,763
Mar 3, 2026	12.90	12.90	11.70	12.29	12.29	-10.36%	8,337,406
Mar 2, 2026	13.80	13.90	13.52	13.71	13.71	-2.83%	4,999,931
Feb 27, 2026	14.19	14.38	13.93	14.11	14.11	-0.07%	10,509,483
Feb 26, 2026	14.20	14.20	13.80	14.12	14.12	-1.74%	3,901,542
Feb 25, 2026	14.45	14.55	13.95	14.37	14.37	1.63%	6,378,989
Feb 24, 2026	13.72	14.40	13.64	14.14	14.14	2.84%	5,445,831
Feb 23, 2026	13.89	14.03	13.48	13.75	13.75	-1.93%	5,144,437
Feb 20, 2026	13.64	14.05	13.58	14.02	14.02	1.96%	7,064,800
Feb 19, 2026	13.48	13.79	13.01	13.75	13.75	-2.48%	6,809,856
Feb 18, 2026	13.15	14.31	12.94	14.10	14.10	-5.43%	12,809,202
Feb 17, 2026	15.48	15.49	14.29	14.91	14.91	-5.99%	4,845,998
Feb 13, 2026	15.46	15.96	15.17	15.86	15.86	2.32%	2,532,490
Feb 12, 2026	16.42	16.42	15.23	15.50	15.50	-5.72%	4,816,658
Feb 11, 2026	16.20	16.46	15.87	16.44	16.44	3.79%	5,053,852
Feb 10, 2026	15.86	15.94	15.39	15.84	15.84	-1.19%	4,128,741
Feb 9, 2026	15.77	16.27	15.51	16.03	16.03	1.97%	4,831,560
Feb 6, 2026	15.24	15.86	15.23	15.72	15.72	5.29%	3,786,443
Feb 5, 2026	15.30	15.56	14.80	14.93	14.93	-5.39%	3,213,755
Feb 4, 2026	16.75	16.89	15.16	15.78	15.78	-4.71%	5,841,720
Feb 3, 2026	16.31	16.85	15.92	16.56	16.56	5.61%	4,211,342
Feb 2, 2026	15.01	15.84	15.00	15.68	15.68	3.91%	4,597,960
Jan 30, 2026	15.60	15.90	14.80	15.09	15.09	-9.42%	8,252,687
Jan 29, 2026	17.00	18.04	16.09	16.66	16.66	2.46%	9,251,197
Jan 28, 2026	16.08	16.47	15.75	16.26	16.26	3.30%	7,417,108
Jan 27, 2026	15.53	16.02	15.44	15.74	15.74	1.09%	6,281,473
Jan 26, 2026	15.70	16.16	15.50	15.57	15.57	1.30%	6,019,864
Jan 23, 2026	14.32	15.38	14.27	15.37	15.37	8.78%	6,372,283
Jan 22, 2026	15.00	15.13	13.69	14.13	14.13	-3.75%	5,623,244