Capstone Copper Corp. (TSX:CS)
Canada
· Delayed Price · Currency is CAD 6.00
+0.02 (0.33%)
Apr 17, 2025, 4:00 PM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.99 | 6.06 | 5.87 | 6.00 | 6.00 | 0.33% | 3,155,769 |
| Apr 16, 2025 | 6.00 | 6.14 | 5.84 | 5.98 | 5.98 | -0.99% | 3,737,835 |
| Apr 15, 2025 | 6.02 | 6.13 | 5.91 | 6.04 | 6.04 | - | 2,333,008 |
| Apr 14, 2025 | 6.00 | 6.24 | 5.96 | 6.04 | 6.04 | 3.07% | 3,010,400 |
| Apr 11, 2025 | 5.68 | 5.97 | 5.45 | 5.86 | 5.86 | 5.02% | 4,098,200 |
| Apr 10, 2025 | 5.90 | 5.96 | 5.46 | 5.58 | 5.58 | -8.37% | 3,943,000 |
| Apr 9, 2025 | 5.00 | 6.39 | 5.00 | 6.09 | 6.09 | 13.41% | 10,070,032 |
| Apr 8, 2025 | 6.01 | 6.01 | 5.29 | 5.37 | 5.37 | -4.79% | 5,172,300 |
| Apr 7, 2025 | 5.43 | 5.78 | 5.35 | 5.64 | 5.64 | -1.40% | 6,242,000 |
| Apr 4, 2025 | 5.88 | 5.90 | 4.97 | 5.72 | 5.72 | -11.59% | 8,189,800 |
| Apr 3, 2025 | 7.07 | 7.14 | 6.42 | 6.47 | 6.47 | -14.98% | 6,133,346 |
| Apr 2, 2025 | 7.38 | 7.67 | 7.38 | 7.61 | 7.61 | 0.13% | 1,338,401 |
| Apr 1, 2025 | 7.42 | 7.62 | 7.29 | 7.60 | 7.60 | 2.56% | 1,957,527 |
| Mar 31, 2025 | 7.39 | 7.51 | 7.23 | 7.41 | 7.41 | -4.14% | 5,179,000 |
| Mar 28, 2025 | 8.02 | 8.14 | 7.68 | 7.73 | 7.73 | -4.92% | 1,876,542 |
| Mar 27, 2025 | 8.15 | 8.29 | 8.07 | 8.13 | 8.13 | -2.40% | 1,238,100 |
| Mar 26, 2025 | 8.72 | 8.76 | 8.23 | 8.33 | 8.33 | -4.36% | 2,704,900 |
| Mar 25, 2025 | 8.84 | 8.88 | 8.56 | 8.71 | 8.71 | 0.58% | 2,046,039 |
| Mar 24, 2025 | 8.71 | 8.80 | 8.56 | 8.66 | 8.66 | 1.05% | 1,406,900 |
| Mar 21, 2025 | 8.71 | 8.86 | 8.46 | 8.57 | 8.57 | -3.82% | 3,140,025 |
| Mar 20, 2025 | 8.60 | 8.97 | 8.60 | 8.91 | 8.91 | 1.48% | 2,517,218 |
| Mar 19, 2025 | 8.53 | 8.80 | 8.45 | 8.78 | 8.78 | 4.15% | 2,009,719 |
| Mar 18, 2025 | 8.50 | 8.53 | 8.26 | 8.43 | 8.43 | 0.60% | 2,324,000 |
| Mar 17, 2025 | 8.00 | 8.41 | 8.00 | 8.38 | 8.38 | 5.54% | 2,734,732 |
| Mar 14, 2025 | 7.95 | 8.10 | 7.82 | 7.94 | 7.94 | 1.53% | 4,033,500 |
| Mar 13, 2025 | 7.77 | 8.00 | 7.60 | 7.82 | 7.82 | 0.13% | 3,909,100 |
| Mar 12, 2025 | 7.72 | 7.90 | 7.70 | 7.81 | 7.81 | 3.31% | 2,707,848 |
| Mar 11, 2025 | 7.20 | 7.66 | 7.20 | 7.56 | 7.56 | 8.31% | 3,553,600 |
| Mar 10, 2025 | 7.65 | 7.72 | 6.89 | 6.98 | 6.98 | -10.97% | 5,415,406 |
| Mar 7, 2025 | 8.07 | 8.15 | 7.69 | 7.84 | 7.84 | -3.57% | 3,147,518 |
| Mar 6, 2025 | 8.26 | 8.49 | 8.10 | 8.13 | 8.13 | -2.40% | 2,710,700 |
| Mar 5, 2025 | 8.00 | 8.35 | 7.96 | 8.33 | 8.33 | 6.79% | 3,777,100 |
| Mar 4, 2025 | 7.69 | 7.90 | 7.54 | 7.80 | 7.80 | 0.26% | 2,309,700 |
| Mar 3, 2025 | 8.19 | 8.30 | 7.67 | 7.78 | 7.78 | -2.63% | 2,862,835 |
| Feb 28, 2025 | 8.19 | 8.20 | 7.80 | 7.99 | 7.99 | -3.62% | 3,279,715 |
| Feb 27, 2025 | 8.50 | 8.60 | 8.29 | 8.29 | 8.29 | -2.59% | 1,619,600 |
| Feb 26, 2025 | 8.39 | 8.72 | 8.38 | 8.51 | 8.51 | 3.40% | 1,993,400 |
| Feb 25, 2025 | 8.32 | 8.46 | 8.07 | 8.23 | 8.23 | -1.32% | 2,082,006 |
| Feb 24, 2025 | 8.23 | 8.41 | 8.05 | 8.34 | 8.34 | 1.71% | 1,584,400 |
| Feb 21, 2025 | 8.72 | 8.74 | 8.14 | 8.20 | 8.20 | -6.18% | 2,119,000 |
| Feb 20, 2025 | 8.50 | 8.80 | 8.48 | 8.74 | 8.74 | 6.85% | 3,540,845 |
| Feb 19, 2025 | 8.42 | 8.52 | 8.16 | 8.18 | 8.18 | -3.88% | 2,404,000 |
| Feb 18, 2025 | 8.71 | 8.81 | 8.43 | 8.51 | 8.51 | -1.50% | 1,831,700 |
| Feb 14, 2025 | 8.75 | 8.82 | 8.51 | 8.64 | 8.64 | -1.71% | 1,434,842 |
| Feb 13, 2025 | 8.63 | 8.81 | 8.52 | 8.79 | 8.79 | 2.81% | 1,301,500 |
| Feb 12, 2025 | 8.36 | 8.67 | 8.36 | 8.55 | 8.55 | 0.71% | 1,397,927 |
| Feb 11, 2025 | 8.46 | 8.66 | 8.30 | 8.49 | 8.49 | -1.74% | 2,691,700 |
| Feb 10, 2025 | 8.73 | 8.74 | 8.49 | 8.64 | 8.64 | 0.58% | 2,174,300 |
| Feb 7, 2025 | 8.63 | 8.76 | 8.51 | 8.59 | 8.59 | 3.00% | 3,549,700 |
| Feb 6, 2025 | 8.48 | 8.67 | 8.17 | 8.34 | 8.34 | - | 1,858,620 |