Capstone Copper Corp. (TSX:CS)
Canada · Delayed Price · Currency is CAD 9.89
-0.03 (-0.25%)
Sep 8, 2025, 10:36 AM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% | 20,013 |
| 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 |
| Jul 29, 2025 | 8.01 | 8.06 | 7.75 | 7.82 | 7.82 | -1.26% | 1,587,300 |
| Jul 28, 2025 | 7.90 | 7.93 | 7.69 | 7.92 | 7.92 | -0.38% | 1,085,600 |
| Jul 25, 2025 | 8.13 | 8.13 | 7.90 | 7.95 | 7.95 | -2.57% | 1,077,600 |
| Jul 24, 2025 | 8.14 | 8.23 | 8.07 | 8.16 | 8.16 | 0.12% | 2,414,900 |
| Jul 23, 2025 | 8.31 | 8.52 | 8.11 | 8.15 | 8.15 | 0.49% | 2,436,900 |
| Jul 22, 2025 | 8.01 | 8.13 | 7.71 | 8.11 | 8.11 | 2.53% | 2,584,636 |
| Jul 21, 2025 | 7.85 | 7.95 | 7.83 | 7.91 | 7.91 | 2.20% | 1,194,234 |
| Jul 18, 2025 | 7.90 | 7.90 | 7.71 | 7.74 | 7.74 | -0.64% | 801,522 |
| Jul 17, 2025 | 7.62 | 7.80 | 7.58 | 7.79 | 7.79 | 2.77% | 943,800 |
| Jul 16, 2025 | 7.91 | 7.91 | 7.54 | 7.58 | 7.58 | -3.56% | 1,912,100 |
| Jul 15, 2025 | 7.82 | 7.96 | 7.72 | 7.86 | 7.86 | 0.64% | 2,061,827 |
| Jul 14, 2025 | 7.91 | 7.95 | 7.74 | 7.81 | 7.81 | -1.64% | 1,243,500 |
| Jul 11, 2025 | 7.90 | 7.96 | 7.79 | 7.94 | 7.94 | -0.75% | 2,489,900 |
| Jul 10, 2025 | 8.19 | 8.19 | 7.90 | 8.00 | 8.00 | -0.99% | 2,733,839 |
| Jul 9, 2025 | 8.41 | 8.45 | 8.02 | 8.08 | 8.08 | -3.46% | 2,737,900 |
| Jul 8, 2025 | 8.60 | 8.74 | 8.29 | 8.37 | 8.37 | -0.83% | 3,373,200 |
| Jul 7, 2025 | 8.58 | 8.61 | 8.38 | 8.44 | 8.44 | -1.63% | 1,630,228 |
| Jul 4, 2025 | 8.55 | 8.62 | 8.49 | 8.58 | 8.58 | -0.46% | 603,318 |
| Jul 3, 2025 | 8.88 | 8.88 | 8.62 | 8.62 | 8.62 | -2.93% | 2,060,100 |
| Jul 2, 2025 | 8.59 | 9.12 | 8.59 | 8.88 | 8.88 | 6.22% | 3,298,422 |
| Jun 30, 2025 | 8.38 | 8.38 | 8.20 | 8.36 | 8.36 | 1.09% | 2,091,542 |
| Jun 27, 2025 | 8.34 | 8.43 | 8.19 | 8.27 | 8.27 | -2.13% | 2,087,000 |
| Jun 26, 2025 | 8.06 | 8.65 | 8.06 | 8.45 | 8.45 | 7.37% | 3,935,200 |