Capstone Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 10.350 | 10.590 | 10.260 | 10.450 | 10.450 | 683,687 |
| 2024-08-29 | 10.400 | 10.500 | 10.080 | 10.500 | 10.500 | 338,875 |
| 2024-08-28 | 10.980 | 11.200 | 10.740 | 10.740 | 10.740 | 176,747 |
| 2024-08-27 | 10.900 | 10.960 | 10.670 | 10.900 | 10.900 | 158,713 |
| 2024-08-26 | 10.630 | 10.770 | 10.600 | 10.660 | 10.660 | 95,227 |
| 2024-08-23 | 10.720 | 10.720 | 10.410 | 10.530 | 10.530 | 207,403 |
| 2024-08-22 | 10.680 | 10.840 | 10.640 | 10.740 | 10.740 | 1,047,001 |
| 2024-08-21 | 10.480 | 10.480 | 10.150 | 10.400 | 10.400 | 222,412 |
| 2024-08-20 | 10.690 | 10.690 | 10.410 | 10.580 | 10.580 | 167,065 |
| 2024-08-19 | 10.440 | 10.460 | 10.000 | 10.300 | 10.300 | 346,385 |
| 2024-08-16 | 9.950 | 10.290 | 9.950 | 10.270 | 10.270 | 140,088 |
| 2024-08-15 | 9.660 | 9.730 | 9.410 | 9.500 | 9.500 | 261,661 |
| 2024-08-14 | 9.530 | 9.740 | 9.410 | 9.510 | 9.510 | 237,351 |
| 2024-08-13 | 9.600 | 9.600 | 9.330 | 9.390 | 9.390 | 325,837 |
| 2024-08-12 | 9.370 | 9.370 | 8.980 | 9.260 | 9.260 | 280,915 |
| 2024-08-09 | 8.990 | 9.160 | 8.870 | 9.050 | 9.050 | 368,626 |
| 2024-08-08 | 8.990 | 8.990 | 8.640 | 8.640 | 8.640 | 452,828 |
| 2024-08-07 | 9.750 | 9.790 | 9.370 | 9.400 | 9.400 | 482,181 |
| 2024-08-06 | 9.690 | 9.890 | 9.600 | 9.800 | 9.800 | 217,619 |
| 2024-08-05 | 9.870 | 9.870 | 9.450 | 9.600 | 9.600 | 351,271 |
| 2024-08-02 | 10.000 | 10.380 | 9.980 | 10.040 | 10.040 | 265,401 |
| 2024-08-01 | 10.500 | 10.690 | 10.410 | 10.650 | 10.650 | 340,008 |
| 2024-07-31 | 10.040 | 10.570 | 9.860 | 10.150 | 10.150 | 250,406 |
| 2024-07-30 | 9.980 | 10.080 | 9.825 | 9.960 | 9.960 | 532,319 |
| 2024-07-29 | 10.090 | 10.090 | 9.820 | 9.890 | 9.890 | 711,852 |
| 2024-07-26 | 9.550 | 9.900 | 9.550 | 9.760 | 9.760 | 427,966 |
| 2024-07-25 | 9.850 | 9.880 | 9.450 | 9.500 | 9.500 | 327,731 |
| 2024-07-24 | 9.980 | 10.100 | 9.920 | 10.060 | 10.060 | 282,883 |
| 2024-07-23 | 10.100 | 10.140 | 9.860 | 9.940 | 9.940 | 2,088,311 |
| 2024-07-22 | 10.250 | 10.310 | 10.140 | 10.200 | 10.200 | 964,691 |
| 2024-07-19 | 9.980 | 10.420 | 9.720 | 10.130 | 10.130 | 732,827 |
| 2024-07-18 | 10.700 | 10.700 | 10.470 | 10.570 | 10.570 | 523,920 |
| 2024-07-17 | 11.200 | 11.200 | 10.875 | 10.890 | 10.890 | 448,543 |
| 2024-07-16 | 11.530 | 11.530 | 11.200 | 11.320 | 11.320 | 696,129 |
| 2024-07-15 | 11.260 | 11.620 | 11.200 | 11.530 | 11.530 | 187,850 |
| 2024-07-12 | 11.240 | 11.280 | 11.000 | 11.150 | 11.150 | 1,149,650 |
| 2024-07-11 | 11.460 | 11.760 | 11.450 | 11.530 | 11.530 | 890,920 |
| 2024-07-10 | 11.210 | 11.440 | 10.900 | 11.250 | 11.250 | 1,077,505 |
| 2024-07-09 | 11.510 | 11.510 | 11.235 | 11.320 | 11.320 | 1,212,725 |
| 2024-07-08 | 11.520 | 11.570 | 11.290 | 11.400 | 11.400 | 177,589 |
| 2024-07-05 | 11.290 | 11.510 | 11.230 | 11.400 | 11.400 | 122,452 |
| 2024-07-04 | 11.030 | 11.420 | 11.030 | 11.220 | 11.220 | 487,775 |
| 2024-07-03 | 10.900 | 10.980 | 10.650 | 10.700 | 10.700 | 982,485 |
| 2024-07-02 | 10.670 | 10.880 | 10.670 | 10.840 | 10.840 | 116,086 |
| 2024-07-01 | 11.040 | 11.040 | 10.620 | 10.740 | 10.740 | 578,219 |
| 2024-06-28 | 10.510 | 11.000 | 10.510 | 11.000 | 11.000 | 1,201,994 |
| 2024-06-27 | 10.870 | 10.880 | 10.510 | 10.510 | 10.510 | 274,094 |
| 2024-06-26 | 10.800 | 11.060 | 10.600 | 10.900 | 10.900 | 1,863,142 |
| 2024-06-25 | 10.700 | 11.040 | 10.700 | 11.040 | 11.040 | 138,930 |
| 2024-06-24 | 10.800 | 10.800 | 10.600 | 10.600 | 10.600 | 1,364,486 |
| 2024-06-21 | 10.500 | 11.100 | 10.500 | 11.010 | 11.010 | 1,403,365 |
| 2024-06-20 | 10.500 | 10.740 | 10.350 | 10.350 | 10.350 | 687,487 |
| 2024-06-19 | 10.150 | 10.640 | 10.150 | 10.520 | 10.520 | 552,059 |
| 2024-06-18 | 9.820 | 10.270 | 9.820 | 10.140 | 10.140 | 1,837,951 |
| 2024-06-17 | 10.200 | 10.360 | 9.670 | 9.800 | 9.800 | 134,105 |
| 2024-06-14 | 10.140 | 10.200 | 10.010 | 10.010 | 10.010 | 882,914 |
| 2024-06-13 | 10.430 | 10.430 | 10.265 | 10.350 | 10.350 | 257,359 |
| 2024-06-12 | 10.280 | 10.570 | 10.110 | 10.550 | 10.550 | 761,282 |
| 2024-06-11 | 10.200 | 10.520 | 10.190 | 10.390 | 10.390 | 360,604 |
| 2024-06-07 | 10.090 | 10.350 | 10.090 | 10.150 | 10.150 | 386,609 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.