Capstone Copper Corp. (TSX:CS)
Canada · Delayed Price · Currency is CAD 8.17
+0.40 (5.15%)
Aug 1, 2025, 4:00 PM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 7.94 | 7.94 | 7.78 | 7.87 | 7.87 | - | 1,671,637 |
| Jun 24, 2025 | 7.80 | 7.97 | 7.80 | 7.87 | 7.87 | 1.55% | 2,644,800 |
| Jun 23, 2025 | 7.53 | 7.80 | 7.53 | 7.75 | 7.75 | 1.71% | 2,404,600 |
| Jun 20, 2025 | 7.65 | 7.65 | 7.44 | 7.62 | 7.62 | 2.42% | 5,689,029 |
| Jun 19, 2025 | 7.60 | 7.66 | 7.43 | 7.44 | 7.44 | -3.75% | 1,272,325 |
| Jun 18, 2025 | 7.58 | 7.80 | 7.56 | 7.73 | 7.73 | 1.44% | 1,869,800 |
| Jun 17, 2025 | 7.74 | 7.75 | 7.54 | 7.62 | 7.62 | -1.80% | 2,052,411 |
| Jun 16, 2025 | 7.65 | 7.83 | 7.59 | 7.76 | 7.76 | 2.51% | 1,998,400 |
| Jun 13, 2025 | 7.70 | 7.70 | 7.43 | 7.57 | 7.57 | -2.57% | 2,276,505 |
| Jun 12, 2025 | 7.84 | 7.99 | 7.71 | 7.77 | 7.77 | -1.52% | 1,599,606 |
| Jun 11, 2025 | 8.01 | 8.06 | 7.85 | 7.89 | 7.89 | -1.38% | 1,552,100 |
| Jun 10, 2025 | 7.98 | 8.04 | 7.81 | 8.00 | 8.00 | 1.01% | 1,588,423 |
| Jun 9, 2025 | 7.84 | 7.98 | 7.72 | 7.92 | 7.92 | 1.93% | 2,111,424 |
| Jun 6, 2025 | 8.00 | 8.01 | 7.75 | 7.77 | 7.77 | -2.51% | 2,764,900 |
| Jun 5, 2025 | 8.00 | 8.13 | 7.92 | 7.97 | 7.97 | 3.10% | 3,654,700 |
| Jun 4, 2025 | 7.61 | 7.83 | 7.57 | 7.73 | 7.73 | 2.25% | 2,269,200 |
| Jun 3, 2025 | 7.44 | 7.59 | 7.29 | 7.56 | 7.56 | 2.02% | 1,734,531 |
| Jun 2, 2025 | 7.61 | 7.66 | 7.29 | 7.41 | 7.41 | -0.40% | 2,401,400 |
| May 30, 2025 | 7.59 | 7.63 | 7.36 | 7.44 | 7.44 | -1.98% | 3,681,400 |
| May 29, 2025 | 7.50 | 7.74 | 7.49 | 7.59 | 7.59 | 1.88% | 2,834,700 |
| May 28, 2025 | 7.39 | 7.47 | 7.26 | 7.45 | 7.45 | 0.68% | 2,263,300 |
| May 27, 2025 | 7.40 | 7.48 | 7.28 | 7.40 | 7.40 | 1.79% | 2,792,100 |
| May 26, 2025 | 7.00 | 7.30 | 6.83 | 7.27 | 7.27 | 4.15% | 1,891,237 |
| May 23, 2025 | 6.65 | 6.99 | 6.58 | 6.98 | 6.98 | 2.80% | 2,752,840 |