Capstone Copper Corp. (TSX:CS)
Canada
· Delayed Price · Currency is CAD 8.27
-0.18 (-2.13%)
Jun 27, 2025, 4:00 PM EDT
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.34 | 8.43 | 8.19 | 8.27 | 8.27 | -2.13% | 2,086,982 |
| 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 |
| May 22, 2025 | 6.72 | 6.82 | 6.64 | 6.79 | 6.79 | 1.04% | 2,714,804 |
| May 21, 2025 | 6.62 | 6.79 | 6.54 | 6.72 | 6.72 | 1.51% | 3,643,904 |
| May 20, 2025 | 6.60 | 6.64 | 6.43 | 6.62 | 6.62 | 0.30% | 4,954,300 |
| May 16, 2025 | 6.72 | 6.72 | 6.51 | 6.60 | 6.60 | -3.37% | 4,696,400 |
| May 15, 2025 | 7.07 | 7.10 | 6.76 | 6.83 | 6.83 | -4.07% | 2,977,903 |
| May 14, 2025 | 7.19 | 7.19 | 7.09 | 7.12 | 7.12 | -1.39% | 1,613,919 |
| May 13, 2025 | 7.26 | 7.34 | 7.17 | 7.22 | 7.22 | 0.98% | 2,157,100 |
| May 12, 2025 | 7.37 | 7.52 | 7.08 | 7.15 | 7.15 | 2.88% | 2,777,634 |
| May 9, 2025 | 6.94 | 7.00 | 6.80 | 6.95 | 6.95 | 0.58% | 1,938,500 |
| May 8, 2025 | 6.79 | 6.98 | 6.72 | 6.91 | 6.91 | 3.13% | 1,666,900 |
| May 7, 2025 | 6.80 | 6.86 | 6.55 | 6.70 | 6.70 | -0.89% | 2,094,901 |
| May 6, 2025 | 6.59 | 6.77 | 6.55 | 6.76 | 6.76 | 2.74% | 1,657,700 |
| May 5, 2025 | 6.66 | 6.73 | 6.50 | 6.58 | 6.58 | -1.20% | 1,934,914 |
| May 2, 2025 | 6.65 | 6.89 | 6.56 | 6.66 | 6.66 | -0.89% | 3,856,112 |
| May 1, 2025 | 6.74 | 6.82 | 6.62 | 6.72 | 6.72 | 1.20% | 1,566,297 |
| Apr 30, 2025 | 6.50 | 6.67 | 6.31 | 6.64 | 6.64 | -2.78% | 3,065,200 |
| Apr 29, 2025 | 6.86 | 6.96 | 6.77 | 6.83 | 6.83 | 0.15% | 1,957,502 |
| Apr 28, 2025 | 6.87 | 6.95 | 6.71 | 6.82 | 6.82 | -1.59% | 1,681,120 |
| Apr 25, 2025 | 6.71 | 6.94 | 6.71 | 6.93 | 6.93 | 1.61% | 1,832,000 |
| Apr 24, 2025 | 6.66 | 6.92 | 6.66 | 6.82 | 6.82 | 3.65% | 2,647,711 |
| Apr 23, 2025 | 6.38 | 6.67 | 6.32 | 6.58 | 6.58 | 8.58% | 3,690,921 |
| Apr 22, 2025 | 6.00 | 6.19 | 5.95 | 6.06 | 6.06 | 2.89% | 2,118,700 |
| Apr 21, 2025 | 6.00 | 6.01 | 5.76 | 5.89 | 5.89 | -1.83% | 1,548,400 |
| Apr 17, 2025 | 5.99 | 6.06 | 5.87 | 6.00 | 6.00 | 0.33% | 3,155,800 |