Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	12.35	12.65	12.32	12.60	12.60	3.36%	3,334,183
Nov 11, 2025	12.36	12.42	12.11	12.19	12.19	-0.89%	1,655,100
Nov 10, 2025	12.41	12.63	12.27	12.30	12.30	0.99%	2,674,103
Nov 7, 2025	11.79	12.20	11.77	12.18	12.18	2.35%	2,248,629
Nov 6, 2025	11.93	12.22	11.88	11.90	11.90	0.42%	3,185,401
Nov 5, 2025	11.48	11.91	11.48	11.85	11.85	3.31%	2,582,609
Nov 4, 2025	11.89	11.93	11.36	11.47	11.47	-6.67%	4,367,405
Nov 3, 2025	12.74	12.74	12.06	12.29	12.29	-1.84%	3,999,849
Oct 31, 2025	12.35	12.66	12.02	12.52	12.52	5.83%	9,068,111
Oct 30, 2025	12.19	12.19	11.53	11.83	11.83	-4.06%	3,543,941
Oct 29, 2025	12.00	12.64	11.79	12.33	12.33	5.29%	6,227,200
Oct 28, 2025	11.37	11.97	11.31	11.71	11.71	2.81%	3,691,600
Oct 27, 2025	11.67	11.67	11.21	11.39	11.39	-0.70%	4,150,544
Oct 24, 2025	11.55	11.55	11.27	11.47	11.47	0.88%	2,700,218
Oct 23, 2025	11.33	11.60	11.31	11.37	11.37	2.34%	4,410,534
Oct 22, 2025	10.93	11.18	10.79	11.11	11.11	1.00%	4,409,426
Oct 21, 2025	11.21	11.34	10.84	11.00	11.00	-4.51%	7,534,000
Oct 20, 2025	11.38	11.73	11.35	11.52	11.52	3.69%	7,717,016
Oct 17, 2025	11.38	11.59	10.98	11.11	11.11	-3.39%	9,251,522
Oct 16, 2025	12.36	12.40	11.45	11.50	11.50	-10.30%	11,320,300
Oct 15, 2025	12.82	12.90	12.54	12.82	12.82	2.72%	4,456,025
Oct 14, 2025	12.50	12.75	12.15	12.48	12.48	-1.81%	7,975,235
Oct 10, 2025	13.29	13.45	12.60	12.71	12.71	-4.29%	5,552,122
Oct 9, 2025	13.75	13.80	13.02	13.28	13.28	-3.35%	5,764,200
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