Capstone Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 9.900 | 10.520 | 9.900 | 10.440 | 10.440 | 228,942 |
| 2024-06-05 | 10.110 | 10.110 | 9.670 | 9.890 | 9.890 | 227,619 |
| 2024-06-04 | 10.500 | 10.500 | 10.110 | 10.150 | 10.150 | 616,979 |
| 2024-06-03 | 10.600 | 10.770 | 10.500 | 10.500 | 10.500 | 580,957 |
| 2024-05-31 | 11.060 | 11.110 | 10.820 | 10.970 | 10.970 | 1,905,951 |
| 2024-05-30 | 11.250 | 11.300 | 10.950 | 11.050 | 11.050 | 81,752 |
| 2024-05-29 | 11.000 | 11.460 | 11.000 | 11.450 | 11.450 | 328,657 |
| 2024-05-28 | 11.030 | 11.230 | 11.020 | 11.160 | 11.160 | 154,907 |
| 2024-05-27 | 11.400 | 11.850 | 10.770 | 11.240 | 11.240 | 494,667 |
| 2024-05-24 | 10.830 | 11.320 | 10.830 | 11.160 | 11.160 | 102,554 |
| 2024-05-23 | 11.750 | 11.750 | 11.210 | 11.210 | 11.210 | 146,204 |
| 2024-05-22 | 12.220 | 12.340 | 11.870 | 12.010 | 12.010 | 401,725 |
| 2024-05-21 | 12.430 | 12.430 | 11.750 | 11.960 | 11.960 | 406,033 |
| 2024-05-20 | 12.100 | 12.500 | 12.070 | 12.400 | 12.400 | 758,438 |
| 2024-05-17 | 11.850 | 12.090 | 11.650 | 11.800 | 11.800 | 60,213 |
| 2024-05-16 | 11.910 | 12.100 | 11.670 | 11.860 | 11.860 | 226,767 |
| 2024-05-15 | 11.750 | 12.000 | 11.750 | 11.900 | 11.900 | 2,417,552 |
| 2024-05-14 | 11.800 | 11.910 | 11.660 | 11.750 | 11.750 | 294,226 |
| 2024-05-13 | 11.920 | 11.990 | 11.680 | 11.840 | 11.840 | 502,467 |
| 2024-05-10 | 11.420 | 11.675 | 11.415 | 11.650 | 11.650 | 207,808 |
| 2024-05-09 | 11.200 | 11.200 | 10.550 | 11.150 | 11.150 | 307,762 |
| 2024-05-08 | 11.500 | 11.500 | 10.930 | 11.190 | 11.190 | 552,617 |
| 2024-05-07 | 11.420 | 11.600 | 11.300 | 11.500 | 11.500 | 2,404,759 |
| 2024-05-06 | 10.800 | 11.010 | 10.800 | 10.900 | 10.900 | 150,877 |
| 2024-05-03 | 10.495 | 11.450 | 10.230 | 10.420 | 10.420 | 276,266 |
| 2024-05-02 | 10.970 | 10.970 | 10.300 | 10.420 | 10.420 | 163,331 |
| 2024-05-01 | 10.800 | 11.000 | 10.610 | 10.870 | 10.870 | 138,881 |
| 2024-04-30 | 11.290 | 11.290 | 11.050 | 11.200 | 11.200 | 918,069 |
| 2024-04-29 | 11.510 | 11.585 | 11.230 | 11.300 | 11.300 | 580,112 |
| 2024-04-26 | 10.700 | 10.830 | 10.520 | 10.800 | 10.800 | 1,025,635 |
| 2024-04-24 | 10.370 | 10.605 | 10.000 | 10.300 | 10.300 | 163,924 |
| 2024-04-23 | 10.700 | 10.700 | 10.110 | 10.350 | 10.350 | 158,815 |
| 2024-04-22 | 10.910 | 10.910 | 10.410 | 10.720 | 10.720 | 456,013 |
| 2024-04-19 | 10.890 | 10.980 | 10.710 | 10.810 | 10.810 | 459,673 |
| 2024-04-18 | 10.650 | 10.840 | 10.585 | 10.610 | 10.610 | 271,356 |
| 2024-04-17 | 10.590 | 10.700 | 10.480 | 10.650 | 10.650 | 571,864 |
| 2024-04-16 | 10.490 | 10.490 | 10.285 | 10.350 | 10.350 | 60,992 |
| 2024-04-15 | 10.310 | 10.710 | 10.310 | 10.500 | 10.500 | 95,832 |
| 2024-04-12 | 10.320 | 10.700 | 10.320 | 10.420 | 10.420 | 302,566 |
| 2024-04-11 | 10.500 | 10.500 | 10.300 | 10.400 | 10.400 | 670,403 |
| 2024-04-10 | 10.150 | 10.240 | 10.110 | 10.150 | 10.150 | 1,663,746 |
| 2024-04-09 | 10.000 | 10.080 | 9.850 | 9.920 | 9.920 | 2,277,411 |
| 2024-04-08 | 9.850 | 9.930 | 9.750 | 9.910 | 9.910 | 625,392 |
← NewerPage 11 of 11 · 643 trading days
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.