Capstone Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.920	13.120	12.780	13.120	13.120	788,471
2025-11-05	12.600	12.650	12.340	12.610	12.610	1,319,924
2025-11-04	13.480	13.580	13.260	13.260	13.260	774,984
2025-11-03	13.630	13.920	13.570	13.770	13.770	1,516,257
2025-10-31	13.860	14.280	13.690	13.750	13.750	1,106,779
2025-10-30	13.440	13.530	13.300	13.360	13.360	900,050
2025-10-29	12.970	13.010	12.720	12.920	12.920	1,065,173
2025-10-28	12.620	12.695	12.410	12.460	12.460	1,218,513
2025-10-27	12.850	12.990	12.770	12.870	12.870	1,146,843
2025-10-24	12.500	12.770	12.500	12.670	12.670	1,058,059
2025-10-23	12.340	12.450	12.170	12.410	12.410	1,235,135
2025-10-22	12.220	12.250	12.080	12.250	12.250	1,496,882
2025-10-21	12.880	12.915	12.720	12.800	12.800	1,424,685
2025-10-20	12.380	12.620	12.270	12.600	12.600	1,971,545
2025-10-17	12.720	13.000	12.610	12.790	12.790	14,721,065
2025-10-16	13.590	13.600	13.350	13.460	13.460	1,935,146
2025-10-15	13.900	13.930	13.480	13.930	13.930	2,532,397
2025-10-14	14.700	14.980	14.280	14.470	14.470	2,465,318
2025-10-13	13.820	14.060	13.800	13.990	13.990	2,317,679
2025-10-10	14.390	14.435	14.190	14.200	14.200	3,722,500
2025-10-09	15.140	15.140	14.565	14.740	14.740	51,064,108
2025-10-08	13.600	13.750	13.590	13.700	13.700	468,229
2025-10-07	13.710	13.710	13.515	13.650	13.650	1,482,004
2025-10-06	13.650	13.820	13.630	13.800	13.800	340,293
2025-10-03	13.230	13.450	13.230	13.450	13.450	821,342
2025-10-02	13.170	13.200	13.000	13.050	13.050	1,153,290
2025-10-01	12.970	13.090	12.800	12.840	12.840	3,118,271
2025-09-30	13.060	13.230	13.050	13.090	13.090	1,157,251
2025-09-29	12.410	12.610	12.390	12.600	12.600	526,656
2025-09-26	12.120	12.270	12.060	12.270	12.270	708,815
2025-09-25	12.320	12.470	11.955	12.470	12.470	2,158,719
2025-09-24	11.190	11.270	11.120	11.260	11.260	1,384,181
2025-09-23	11.200	11.320	11.180	11.230	11.230	442,463
2025-09-22	11.120	11.220	11.020	11.070	11.070	540,909
2025-09-19	11.110	11.580	10.940	11.580	11.580	1,706,920
2025-09-18	11.020	11.130	10.940	11.130	11.130	649,664
2025-09-17	11.190	11.200	11.030	11.120	11.120	488,494
2025-09-16	11.400	11.430	11.270	11.290	11.290	297,657
2025-09-15	11.360	11.360	11.230	11.300	11.300	181,853
2025-09-12	11.300	11.520	11.250	11.400	11.400	1,211,136
2025-09-11	11.150	11.350	11.140	11.290	11.290	1,081,195
2025-09-10	11.200	11.220	11.020	11.070	11.070	364,742
2025-09-09	10.950	11.290	10.790	11.190	11.190	975,770
2025-09-08	10.880	10.960	10.790	10.810	10.810	691,376
2025-09-05	10.760	10.765	10.560	10.610	10.610	523,118
2025-09-04	10.590	10.860	10.530	10.790	10.790	539,238
2025-09-03	10.500	10.500	10.080	10.280	10.280	380,444
2025-09-02	10.810	10.850	10.690	10.740	10.740	299,390
2025-09-01	10.740	10.820	10.680	10.760	10.760	264,314
2025-08-29	10.920	11.050	10.740	10.860	10.860	519,189
2025-08-28	11.020	11.030	10.840	10.900	10.900	402,513
2025-08-27	10.930	10.970	10.865	10.900	10.900	636,496
2025-08-26	10.820	10.880	10.720	10.850	10.850	960,412
2025-08-25	10.700	10.890	10.680	10.830	10.830	538,793
2025-08-22	10.400	10.500	10.360	10.410	10.410	447,575
2025-08-21	9.970	10.190	9.950	10.170	10.170	518,607
2025-08-20	10.080	10.095	9.920	9.990	9.990	806,992
2025-08-19	10.350	10.350	10.200	10.230	10.230	320,318
2025-08-18	10.350	10.420	10.220	10.340	10.340	487,141
2025-08-15	10.320	10.350	10.250	10.350	10.350	298,098

← NewerPage 5 of 11 · 643 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.