Capstone Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	11.18	11.22	10.82	10.84	10.84	-3.73%	3,813,431
May 1, 2026	11.34	11.45	11.20	11.26	11.26	-0.53%	3,333,001
Apr 30, 2026	11.45	11.94	11.08	11.32	11.32	4.43%	11,523,986
Apr 29, 2026	10.95	11.02	10.75	10.84	10.84	-1.90%	6,082,924
Apr 28, 2026	11.44	11.60	11.01	11.05	11.05	-6.20%	5,371,891
Apr 27, 2026	11.61	11.82	11.54	11.78	11.78	1.46%	4,969,037
Apr 24, 2026	11.92	11.92	11.54	11.61	11.61	-1.78%	4,134,143
Apr 23, 2026	12.00	12.41	11.59	11.82	11.82	-2.96%	3,175,279
Apr 22, 2026	12.00	12.21	11.91	12.18	12.18	3.66%	2,784,678
Apr 21, 2026	12.47	12.48	11.73	11.75	11.75	-6.30%	3,356,596
Apr 20, 2026	12.59	12.65	12.26	12.54	12.54	-2.18%	3,546,673
Apr 17, 2026	13.02	13.29	12.65	12.82	12.82	1.02%	3,945,156
Apr 16, 2026	12.84	12.98	12.59	12.69	12.69	-1.25%	3,368,807
Apr 15, 2026	12.86	13.08	12.70	12.85	12.85	0.16%	4,034,562
Apr 14, 2026	12.59	12.89	12.45	12.83	12.83	3.55%	3,150,341
Apr 13, 2026	11.97	12.45	11.78	12.39	12.39	1.98%	3,853,520
Apr 10, 2026	12.02	12.34	11.98	12.15	12.15	2.45%	3,314,339
Apr 9, 2026	11.78	12.02	11.63	11.86	11.86	-0.25%	3,540,577
Apr 8, 2026	11.97	12.34	11.82	11.89	11.89	7.21%	5,574,281
Apr 7, 2026	11.00	11.12	10.77	11.09	11.09	-0.09%	4,371,768
Apr 6, 2026	11.02	11.30	10.96	11.10	11.10	1.00%	3,301,058
Apr 2, 2026	10.36	11.19	10.26	10.99	10.99	-2.92%	4,421,514
Apr 1, 2026	10.79	11.38	10.77	11.32	11.32	7.91%	6,648,685
Mar 31, 2026	9.91	10.49	9.83	10.49	10.49	8.48%	5,045,435
Mar 30, 2026	9.97	10.00	9.53	9.67	9.67	-1.12%	3,545,251
Mar 27, 2026	9.40	9.90	9.36	9.78	9.78	3.06%	3,200,176
Mar 26, 2026	10.00	10.00	9.46	9.49	9.49	-7.59%	5,740,002
Mar 25, 2026	10.45	10.69	10.17	10.27	10.27	3.95%	2,729,819
Mar 24, 2026	9.76	9.96	9.56	9.88	9.88	-1.00%	3,172,220
Mar 23, 2026	9.75	10.26	9.75	9.98	9.98	5.61%	5,995,138
Mar 20, 2026	9.87	9.89	9.33	9.45	9.45	-4.16%	4,634,616
Mar 19, 2026	9.51	9.94	9.30	9.86	9.86	-3.24%	6,016,124
Mar 18, 2026	10.79	10.80	10.15	10.19	10.19	-7.87%	3,735,408
Mar 17, 2026	11.19	11.28	10.94	11.06	11.06	-0.54%	2,217,926
Mar 16, 2026	11.23	11.30	10.96	11.12	11.12	0.27%	5,004,701
Mar 13, 2026	11.41	11.51	11.01	11.09	11.09	-2.80%	3,064,793
Mar 12, 2026	11.38	11.48	11.20	11.41	11.41	-1.81%	4,931,210
Mar 11, 2026	11.45	11.62	11.24	11.62	11.62	0.69%	3,898,468
Mar 10, 2026	11.50	11.79	11.44	11.54	11.54	2.30%	6,814,107
Mar 9, 2026	10.73	11.30	10.51	11.28	11.28	0.36%	6,448,769
Mar 6, 2026	11.20	11.29	10.81	11.24	11.24	-2.43%	11,877,812
Mar 5, 2026	12.50	12.55	11.41	11.52	11.52	-9.65%	8,944,658
Mar 4, 2026	12.59	12.83	12.47	12.75	12.75	3.74%	4,417,763
Mar 3, 2026	12.90	12.90	11.70	12.29	12.29	-10.36%	8,337,406
Mar 2, 2026	13.80	13.90	13.52	13.71	13.71	-2.83%	4,999,931
Feb 27, 2026	14.19	14.38	13.93	14.11	14.11	-0.07%	10,509,483
Feb 26, 2026	14.20	14.20	13.80	14.12	14.12	-1.74%	3,901,542
Feb 25, 2026	14.45	14.55	13.95	14.37	14.37	1.63%	6,378,989
Feb 24, 2026	13.72	14.40	13.64	14.14	14.14	2.84%	5,445,831
Feb 23, 2026	13.89	14.03	13.48	13.75	13.75	-1.93%	5,144,437