Capstone Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.400	16.840	16.250	16.730	16.730	547,860
2026-02-02	15.990	16.480	15.780	15.920	15.920	2,235,048
2026-01-30	17.600	17.830	16.320	16.550	16.550	1,899,259
2026-01-29	17.000	17.640	16.770	17.540	17.540	1,993,401
2026-01-28	16.350	16.830	16.340	16.780	16.780	981,250
2026-01-27	16.110	16.270	16.030	16.070	16.070	1,598,177
2026-01-23	14.950	15.040	14.750	14.950	14.950	1,825,170
2026-01-22	15.670	15.790	15.400	15.470	15.470	1,207,616
2026-01-21	15.330	15.380	15.070	15.320	15.320	1,194,591
2026-01-20	15.540	15.820	15.350	15.410	15.410	402,382
2026-01-19	15.690	15.830	15.445	15.540	15.540	1,099,173
2026-01-16	14.900	15.820	14.900	15.630	15.630	2,477,937
2026-01-15	14.910	15.010	14.600	14.600	14.600	1,442,144
2026-01-14	15.010	15.010	14.840	14.910	14.910	1,599,934
2026-01-13	15.110	15.110	14.920	15.020	15.020	1,084,434
2026-01-12	14.880	15.025	14.770	14.960	14.960	954,524
2026-01-09	14.780	14.780	14.450	14.510	14.510	1,610,385
2026-01-08	15.050	15.400	14.970	14.990	14.990	2,336,481
2026-01-07	15.700	15.700	15.140	15.380	15.380	6,194,429
2026-01-06	15.700	15.890	15.510	15.890	15.890	1,339,806
2026-01-05	14.700	15.225	14.660	15.130	15.130	600,347
2026-01-02	15.160	15.370	14.130	14.510	14.510	1,172,259
2025-12-31	15.310	15.310	15.070	15.160	15.160	391,686
2025-12-30	15.100	15.160	14.885	15.150	15.150	1,021,315
2025-12-29	15.500	15.630	15.290	15.520	15.520	1,229,053
2025-12-24	15.140	15.330	14.990	15.230	15.230	455,820
2025-12-23	14.800	14.920	14.740	14.830	14.830	720,809
2025-12-22	14.690	14.870	14.560	14.760	14.760	983,106
2025-12-19	14.120	14.335	14.110	14.300	14.300	1,755,116
2025-12-18	14.300	14.300	14.030	14.120	14.120	1,199,788
2025-12-17	14.380	14.710	14.200	14.630	14.630	1,659,673
2025-12-16	14.710	14.930	14.510	14.540	14.540	966,743
2025-12-15	14.600	14.745	14.480	14.700	14.700	1,071,516
2025-12-12	14.890	15.030	14.695	14.930	14.930	780,986
2025-12-11	14.540	14.710	14.330	14.400	14.400	1,746,431
2025-12-10	14.300	14.520	14.200	14.210	14.210	1,336,365
2025-12-09	14.310	14.420	14.115	14.290	14.290	984,131
2025-12-08	14.400	14.550	14.330	14.440	14.440	1,007,604
2025-12-05	14.230	14.390	13.940	14.380	14.380	824,572
2025-12-04	13.890	14.270	13.890	14.250	14.250	1,236,916
2025-12-03	13.250	13.310	13.110	13.190	13.190	1,300,293
2025-12-02	13.650	13.655	13.410	13.440	13.440	1,207,972
2025-12-01	13.500	13.840	13.500	13.760	13.760	1,663,760
2025-11-28	12.910	13.260	12.910	13.190	13.190	1,515,081
2025-11-27	13.180	13.180	12.880	12.910	12.910	1,232,791
2025-11-26	12.900	13.000	12.720	12.870	12.870	903,626
2025-11-25	12.770	13.110	12.630	12.630	12.630	1,438,122
2025-11-24	12.280	12.430	12.130	12.180	12.180	1,672,283
2025-11-21	12.280	12.525	12.045	12.060	12.060	1,920,758
2025-11-20	12.800	12.945	12.630	12.930	12.930	1,128,554
2025-11-19	12.560	12.600	12.400	12.400	12.400	668,438
2025-11-18	13.270	13.340	12.920	12.940	12.940	2,324,553
2025-11-17	13.250	13.430	13.060	13.430	13.430	940,020
2025-11-14	13.280	13.460	13.140	13.390	13.390	567,710
2025-11-13	13.750	13.790	13.600	13.730	13.730	1,165,400
2025-11-12	13.600	13.600	13.260	13.300	13.300	1,376,221
2025-11-11	13.640	13.640	13.390	13.440	13.440	641,014
2025-11-10	13.450	13.460	13.215	13.340	13.340	839,017
2025-11-07	13.210	13.220	13.050	13.050	13.050	1,555,149
2025-11-06	12.920	13.120	12.780	13.120	13.120	788,471

← NewerPage 4 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.