Capstone Copper Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.340	11.690	11.340	11.650	11.650	1,105,158
2026-04-29	11.350	11.440	11.190	11.430	11.430	1,353,307
2026-04-28	11.940	12.000	11.730	11.750	11.750	1,518,101
2026-04-27	11.790	12.000	11.770	11.920	11.920	466,467
2026-04-24	12.160	12.170	11.920	11.960	11.960	866,855
2026-04-23	12.400	12.420	12.060	12.160	12.160	1,377,145
2026-04-22	12.300	12.300	12.080	12.230	12.230	1,144,096
2026-04-21	12.800	12.900	12.685	12.760	12.760	614,644
2026-04-20	12.900	13.060	12.730	12.970	12.970	513,723
2026-04-17	13.040	13.050	12.800	13.010	13.010	710,977
2026-04-16	13.050	13.160	12.960	13.130	13.130	1,080,933
2026-04-15	12.960	13.040	12.760	12.810	12.810	1,228,742
2026-04-14	12.440	12.730	12.440	12.660	12.660	2,092,821
2026-04-13	11.260	11.950	11.260	11.900	11.900	2,008,732
2026-04-10	11.930	12.260	11.880	12.210	12.210	940,442
2026-04-09	12.070	12.180	11.930	12.100	12.100	2,314,535
2026-04-08	11.990	12.590	11.910	12.450	12.450	3,770,705
2026-04-07	11.500	11.570	11.250	11.410	11.410	4,534,898
2026-04-02	11.660	11.750	10.970	11.000	11.000	7,373,783
2026-04-01	11.210	11.410	11.080	11.230	11.230	5,323,911
2026-03-31	10.200	10.420	9.880	10.320	10.320	3,572,674
2026-03-30	10.100	10.280	10.010	10.270	10.270	1,101,659
2026-03-27	10.110	10.180	9.980	10.140	10.140	1,737,431
2026-03-26	10.680	10.730	10.430	10.500	10.500	767,327
2026-03-25	10.430	10.740	10.420	10.670	10.670	1,999,293
2026-03-24	10.520	10.610	9.960	10.020	10.020	2,311,315
2026-03-23	9.900	9.900	9.450	9.600	9.600	1,719,113
2026-03-20	10.460	10.460	10.170	10.200	10.200	1,187,202
2026-03-19	10.890	10.890	10.430	10.480	10.480	1,970,850
2026-03-18	11.460	11.535	11.260	11.410	11.410	844,599
2026-03-17	11.550	11.660	11.480	11.520	11.520	1,930,608
2026-03-16	11.500	11.590	11.460	11.510	11.510	964,449
2026-03-13	11.850	11.890	11.610	11.700	11.700	1,006,175
2026-03-12	11.800	11.810	11.495	11.560	11.560	1,018,030
2026-03-11	12.080	12.080	11.780	11.940	11.940	850,937
2026-03-10	11.960	12.010	11.630	11.780	11.780	2,017,861
2026-03-09	11.620	11.720	11.160	11.530	11.530	2,287,595
2026-03-06	12.110	12.540	12.020	12.530	12.530	3,052,961
2026-03-05	13.200	13.470	13.140	13.270	13.270	1,418,616
2026-03-04	12.900	13.240	12.580	13.010	13.010	1,657,524
2026-03-03	13.860	13.960	13.100	13.300	13.300	1,904,747
2026-03-02	14.550	14.640	14.310	14.470	14.470	1,023,770
2026-02-27	14.600	14.700	14.460	14.700	14.700	3,248,722
2026-02-26	14.760	14.900	14.650	14.840	14.840	1,257,598
2026-02-25	14.630	14.780	14.540	14.680	14.680	1,495,137
2026-02-24	14.100	14.230	13.940	14.220	14.220	1,671,409
2026-02-23	14.210	14.530	14.120	14.120	14.120	946,859
2026-02-20	14.100	14.350	14.050	14.070	14.070	1,626,929
2026-02-19	14.150	14.400	13.760	14.120	14.120	3,239,530
2026-02-18	14.060	14.070	12.710	13.440	13.440	6,338,599
2026-02-17	16.150	16.160	15.630	15.630	15.630	968,892
2026-02-16	16.200	16.400	15.990	16.130	16.130	673,820
2026-02-13	15.760	16.150	15.500	15.980	15.980	970,873
2026-02-12	16.830	17.100	16.750	16.800	16.800	1,152,812
2026-02-11	16.520	16.820	16.380	16.680	16.680	830,719
2026-02-10	16.580	16.680	16.410	16.430	16.430	1,254,168
2026-02-09	16.110	16.500	15.980	16.020	16.020	1,368,806
2026-02-06	15.740	15.800	15.180	15.260	15.260	2,350,012
2026-02-05	16.600	16.720	16.010	16.050	16.050	1,623,553
2026-02-04	17.020	17.480	17.000	17.290	17.290	895,456

← NewerPage 3 of 5 · 253 trading daysOlder →

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.