Capstone Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 10.300 | 10.410 | 10.220 | 10.320 | 10.320 | 943,157 |
| 2025-08-13 | 10.060 | 10.180 | 9.950 | 10.170 | 10.170 | 366,773 |
| 2025-08-12 | 9.750 | 9.810 | 9.620 | 9.760 | 9.760 | 655,242 |
| 2025-08-11 | 10.000 | 10.180 | 10.000 | 10.170 | 10.170 | 731,606 |
| 2025-08-08 | 9.660 | 9.730 | 9.600 | 9.660 | 9.660 | 454,890 |
| 2025-08-07 | 9.600 | 9.690 | 9.515 | 9.590 | 9.590 | 713,098 |
| 2025-08-06 | 9.400 | 9.730 | 9.400 | 9.530 | 9.530 | 765,668 |
| 2025-08-05 | 9.230 | 9.245 | 9.115 | 9.230 | 9.230 | 442,555 |
| 2025-08-04 | 9.190 | 9.190 | 8.935 | 9.020 | 9.020 | 463,741 |
| 2025-08-01 | 8.750 | 9.500 | 8.750 | 9.370 | 9.370 | 1,077,046 |
| 2025-07-31 | 8.540 | 8.610 | 8.410 | 8.560 | 8.560 | 1,650,885 |
| 2025-07-30 | 8.860 | 8.940 | 8.780 | 8.860 | 8.860 | 937,002 |
| 2025-07-29 | 8.910 | 8.990 | 8.820 | 8.950 | 8.950 | 668,521 |
| 2025-07-28 | 8.980 | 9.040 | 8.875 | 8.900 | 8.900 | 659,402 |
| 2025-07-25 | 9.170 | 9.185 | 9.030 | 9.030 | 9.030 | 326,168 |
| 2025-07-24 | 9.190 | 9.210 | 9.040 | 9.200 | 9.200 | 1,219,761 |
| 2025-07-23 | 9.140 | 9.375 | 9.120 | 9.300 | 9.300 | 1,027,311 |
| 2025-07-22 | 8.900 | 9.040 | 8.870 | 9.020 | 9.020 | 845,451 |
| 2025-07-21 | 8.700 | 8.830 | 8.610 | 8.800 | 8.800 | 494,715 |
| 2025-07-18 | 8.770 | 8.790 | 8.670 | 8.730 | 8.730 | 332,804 |
| 2025-07-17 | 8.640 | 8.640 | 8.500 | 8.610 | 8.610 | 865,274 |
| 2025-07-16 | 8.790 | 8.835 | 8.680 | 8.700 | 8.700 | 480,389 |
| 2025-07-15 | 8.840 | 8.900 | 8.710 | 8.800 | 8.800 | 655,014 |
| 2025-07-14 | 8.840 | 8.990 | 8.770 | 8.860 | 8.860 | 489,508 |
| 2025-07-11 | 9.070 | 9.070 | 8.795 | 8.820 | 8.820 | 1,795,879 |
| 2025-07-10 | 9.110 | 9.300 | 9.050 | 9.150 | 9.150 | 1,168,738 |
| 2025-07-09 | 9.600 | 9.690 | 9.195 | 9.280 | 9.280 | 1,477,106 |
| 2025-07-08 | 9.520 | 9.580 | 9.410 | 9.570 | 9.570 | 542,379 |
| 2025-07-07 | 9.800 | 9.800 | 9.550 | 9.550 | 9.550 | 401,772 |
| 2025-07-04 | 9.800 | 9.800 | 9.665 | 9.690 | 9.690 | 311,784 |
| 2025-07-03 | 9.860 | 9.890 | 9.755 | 9.840 | 9.840 | 578,407 |
| 2025-07-02 | 9.460 | 9.675 | 9.395 | 9.550 | 9.550 | 934,618 |
| 2025-07-01 | 9.500 | 9.510 | 9.310 | 9.410 | 9.410 | 1,070,776 |
| 2025-06-30 | 9.550 | 9.600 | 9.350 | 9.420 | 9.420 | 1,038,769 |
| 2025-06-27 | 9.380 | 9.540 | 9.360 | 9.460 | 9.460 | 920,879 |
| 2025-06-26 | 8.880 | 8.940 | 8.770 | 8.870 | 8.870 | 1,169,346 |
| 2025-06-25 | 8.950 | 8.990 | 8.820 | 8.950 | 8.950 | 1,985,189 |
| 2025-06-24 | 8.840 | 8.920 | 8.790 | 8.860 | 8.860 | 981,342 |
| 2025-06-23 | 8.500 | 8.640 | 8.400 | 8.570 | 8.570 | 762,914 |
| 2025-06-20 | 8.590 | 8.590 | 8.440 | 8.450 | 8.450 | 1,616,891 |
| 2025-06-19 | 8.790 | 8.820 | 8.635 | 8.740 | 8.740 | 974,126 |
| 2025-06-18 | 8.700 | 8.700 | 8.540 | 8.650 | 8.650 | 491,515 |
| 2025-06-17 | 8.850 | 8.860 | 8.670 | 8.790 | 8.790 | 507,439 |
| 2025-06-16 | 8.650 | 8.770 | 8.560 | 8.700 | 8.700 | 1,053,709 |
| 2025-06-13 | 8.820 | 8.820 | 8.590 | 8.620 | 8.620 | 949,060 |
| 2025-06-12 | 8.990 | 8.990 | 8.850 | 8.910 | 8.910 | 1,454,575 |
| 2025-06-11 | 9.060 | 9.120 | 9.010 | 9.070 | 9.070 | 844,480 |
| 2025-06-10 | 9.030 | 9.040 | 8.900 | 8.900 | 8.900 | 630,457 |
| 2025-06-06 | 8.950 | 9.040 | 8.830 | 8.920 | 8.920 | 1,767,286 |
| 2025-06-05 | 8.700 | 8.870 | 8.650 | 8.810 | 8.810 | 2,069,172 |
| 2025-06-04 | 8.660 | 8.690 | 8.530 | 8.580 | 8.580 | 906,358 |
| 2025-06-03 | 8.530 | 8.530 | 8.190 | 8.260 | 8.260 | 2,007,614 |
| 2025-06-02 | 8.540 | 8.570 | 8.380 | 8.490 | 8.490 | 1,149,572 |
| 2025-05-30 | 8.620 | 8.830 | 8.460 | 8.830 | 8.830 | 2,005,089 |
| 2025-05-29 | 8.440 | 8.880 | 8.440 | 8.690 | 8.690 | 1,604,561 |
| 2025-05-28 | 8.430 | 8.470 | 8.300 | 8.300 | 8.300 | 1,147,161 |
| 2025-05-27 | 8.160 | 8.490 | 8.160 | 8.430 | 8.430 | 1,872,145 |
| 2025-05-26 | 7.850 | 7.960 | 7.750 | 7.890 | 7.890 | 1,610,220 |
| 2025-05-23 | 7.640 | 7.670 | 7.540 | 7.630 | 7.630 | 572,396 |
| 2025-05-22 | 7.380 | 7.680 | 7.350 | 7.650 | 7.650 | 612,039 |
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.