Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.36	15.40	14.82	15.05	-	0.33%	942,521
Sep 2, 2026	15.37	15.48	14.80	15.00	15.00	-1.06%	2,732,390
Sep 1, 2026	15.60	15.72	15.08	15.16	15.16	-5.72%	4,933,441
Aug 31, 2026	16.46	16.60	15.92	16.08	16.08	-0.68%	3,927,858
Aug 28, 2026	16.54	16.66	16.07	16.19	16.19	-2.00%	1,736,085
Aug 27, 2026	16.28	16.57	16.20	16.52	16.52	1.29%	1,779,896
Aug 26, 2026	16.31	16.57	16.24	16.31	16.31	-1.39%	4,803,441
Aug 25, 2026	16.22	16.72	16.08	16.54	16.54	-0.48%	4,537,746
Aug 24, 2026	16.16	16.67	16.06	16.62	16.62	3.36%	3,128,391
Aug 21, 2026	15.76	16.23	15.76	16.08	16.08	4.42%	4,741,642
Aug 20, 2026	14.88	15.41	14.71	15.40	15.40	1.32%	2,536,404
Aug 19, 2026	15.14	15.44	14.86	15.20	15.20	2.56%	3,165,799
Aug 18, 2026	14.86	15.04	14.61	14.82	14.82	-2.11%	2,539,268
Aug 17, 2026	15.26	15.26	15.00	15.14	15.14	0.26%	2,570,436
Aug 14, 2026	15.34	15.48	14.97	15.10	15.10	-1.69%	2,012,824
Aug 13, 2026	15.73	15.75	15.23	15.36	15.36	-3.15%	2,351,361
Aug 12, 2026	15.96	16.09	15.64	15.86	15.86	1.28%	3,791,653
Aug 11, 2026	15.85	15.97	15.55	15.66	15.66	-1.01%	3,185,030
Aug 10, 2026	15.31	15.85	15.24	15.82	15.82	2.53%	4,345,690
Aug 7, 2026	15.17	15.51	14.94	15.43	15.43	3.00%	3,611,817
Aug 6, 2026	15.01	15.45	14.86	14.98	14.98	-1.45%	3,194,269
Aug 5, 2026	14.66	15.20	14.59	15.20	15.20	5.26%	3,271,087
Aug 4, 2026	14.25	14.50	14.08	14.44	14.44	8.49%	3,417,208
Jul 31, 2026	13.40	13.55	12.69	13.31	13.31	0.45%	3,432,036
Jul 30, 2026	13.19	13.30	12.99	13.25	13.25	3.52%	3,593,572
Jul 29, 2026	12.80	13.26	12.61	12.80	12.80	-2.36%	3,799,299
Jul 28, 2026	12.87	13.18	12.52	13.11	13.11	-0.15%	4,053,415
Jul 27, 2026	13.09	13.20	12.53	13.13	13.13	1.39%	3,185,224
Jul 24, 2026	12.99	13.14	12.70	12.95	12.95	-0.15%	1,675,975
Jul 23, 2026	13.11	13.34	12.90	12.97	12.97	-3.64%	2,190,307
Jul 22, 2026	13.34	13.60	13.24	13.46	13.46	0.52%	2,574,728
Jul 21, 2026	12.85	13.48	12.84	13.39	13.39	8.51%	2,789,775
Jul 20, 2026	12.28	12.48	12.18	12.34	12.34	1.06%	2,749,630
Jul 17, 2026	12.00	12.39	11.77	12.21	12.21	-2.16%	2,897,798
Jul 16, 2026	12.80	12.90	12.28	12.48	12.48	-4.73%	2,472,548
Jul 15, 2026	13.47	13.56	12.85	13.10	13.10	-1.87%	2,176,705
Jul 14, 2026	13.12	13.44	13.12	13.35	13.35	5.78%	2,916,083
Jul 13, 2026	12.78	12.89	12.54	12.62	12.62	-1.71%	4,103,023
Jul 10, 2026	12.60	13.00	12.52	12.84	12.84	2.23%	2,499,477
Jul 9, 2026	12.29	12.70	12.24	12.56	12.56	4.84%	3,936,360
Jul 8, 2026	12.00	12.25	11.69	11.98	11.98	-2.84%	2,840,377
Jul 7, 2026	12.71	12.73	12.17	12.33	12.33	-5.95%	2,795,506
Jul 6, 2026	13.10	13.29	12.90	13.11	13.11	-1.06%	2,866,409
Jul 3, 2026	13.06	13.29	13.02	13.25	13.25	2.71%	709,474
Jul 2, 2026	13.00	13.42	12.69	12.90	12.90	-1.00%	3,957,970
Jun 30, 2026	13.12	13.33	12.96	13.03	13.03	0.62%	2,640,277
Jun 29, 2026	12.81	12.99	12.39	12.95	12.95	1.65%	2,936,464
Jun 26, 2026	12.80	13.18	12.68	12.74	12.74	-2.45%	3,772,087
Jun 25, 2026	13.27	13.27	12.59	13.06	13.06	1.16%	5,282,642
Jun 24, 2026	13.30	13.46	12.79	12.91	12.91	-6.11%	4,028,567