Capstone Copper Corp. (TSX:CS)
Canada flag Canada · Delayed Price · Currency is CAD
12.33
+0.62 (5.29%)
Oct 29, 2025, 4:00 PM EDT

Capstone Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.0012.6411.7912.3312.335.29%6,227,187
Oct 28, 202511.3711.9711.3111.7111.712.81%3,691,600
Oct 27, 202511.6711.6711.2111.3911.39-0.70%4,150,544
Oct 24, 202511.5511.5511.2711.4711.470.88%2,700,218
Oct 23, 202511.3311.6011.3111.3711.372.34%4,410,534
Oct 22, 202510.9311.1810.7911.1111.111.00%4,409,426
Oct 21, 202511.2111.3410.8411.0011.00-4.51%7,534,000
Oct 20, 202511.3811.7311.3511.5211.523.69%7,717,016
Oct 17, 202511.3811.5910.9811.1111.11-3.39%9,251,522
Oct 16, 202512.3612.4011.4511.5011.50-10.30%11,320,300
Oct 15, 202512.8212.9012.5412.8212.822.72%4,456,025
Oct 14, 202512.5012.7512.1512.4812.48-1.81%7,975,235
Oct 10, 202513.2913.4512.6012.7112.71-4.29%5,552,122
Oct 9, 202513.7513.8013.0213.2813.28-3.35%5,764,200
Oct 8, 202512.7113.7912.7013.7413.749.92%5,524,045
Oct 7, 202512.6812.9512.3612.5012.50-0.16%2,299,900
Oct 6, 202512.4012.9012.3512.5212.52-0.79%3,578,700
Oct 3, 202512.5012.8412.3712.6212.622.02%3,541,700
Oct 2, 202512.2812.4712.1312.3712.371.39%3,317,100
Oct 1, 202511.8612.3011.8512.2012.203.21%1,667,306
Sep 30, 202511.8111.9011.6711.8211.82-1.42%2,503,300
Sep 29, 202511.5012.3011.4511.9911.996.01%5,545,943
Sep 26, 202511.1411.3511.0411.3111.311.43%3,159,400
Sep 25, 202511.3711.4010.9511.1511.15-2.79%3,615,504
Sep 24, 202510.6011.5410.5911.4711.4711.25%7,375,500
Sep 23, 202510.4010.4810.0910.3110.31-0.77%2,450,436
Sep 22, 202510.1110.4110.0410.3910.393.59%3,251,100
Sep 19, 202510.3010.309.9110.0310.030.70%6,003,100
Sep 18, 202510.1010.119.869.969.96-0.30%2,168,741
Sep 17, 202510.0610.169.849.999.99-2.35%2,127,400
Sep 16, 202510.4710.4710.2010.2310.23-2.01%1,854,600
Sep 15, 202510.3910.4910.2610.4410.440.77%2,266,700
Sep 12, 202510.4910.5210.2810.3610.36-0.38%2,550,223
Sep 11, 202510.2010.4510.1810.4010.402.06%2,151,241
Sep 10, 202510.1410.3810.1010.1910.190.30%1,746,600
Sep 9, 202510.1310.4510.1110.1610.161.70%2,892,412
Sep 8, 20259.9010.129.839.999.990.81%1,694,200
Sep 5, 20259.739.959.609.919.913.23%2,415,300
Sep 4, 20259.739.789.449.609.60-1.94%1,895,709
Sep 3, 20259.439.929.399.799.794.04%2,349,402
Sep 2, 20259.609.609.159.419.41-4.18%2,629,411
Aug 29, 20259.709.879.599.829.821.76%2,243,845
Aug 28, 20259.949.949.649.659.65-1.53%1,709,300
Aug 27, 20259.629.829.559.809.800.41%4,102,100
Aug 26, 20259.609.889.569.769.761.14%3,547,600
Aug 25, 20259.669.719.589.659.65-0.10%1,864,343
Aug 22, 20259.299.689.249.669.663.87%1,788,800
Aug 21, 20258.969.328.969.309.303.45%2,299,134
Aug 20, 20258.989.108.908.998.99-2,302,125
Aug 19, 20259.259.268.988.998.99-2.92%1,844,700