Capstone Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.520 | 7.520 | 7.370 | 7.430 | 7.430 | 1,366,190 |
| 2025-05-20 | 7.510 | 7.510 | 7.390 | 7.450 | 7.450 | 520,680 |
| 2025-05-19 | 7.500 | 7.500 | 7.270 | 7.330 | 7.330 | 1,259,309 |
| 2025-05-16 | 7.790 | 7.790 | 7.580 | 7.620 | 7.620 | 1,447,214 |
| 2025-05-15 | 7.950 | 7.985 | 7.860 | 7.890 | 7.890 | 1,119,911 |
| 2025-05-14 | 8.150 | 8.150 | 7.860 | 7.980 | 7.980 | 975,866 |
| 2025-05-13 | 8.090 | 8.270 | 8.060 | 8.180 | 8.180 | 950,194 |
| 2025-05-12 | 7.830 | 8.075 | 7.805 | 7.950 | 7.950 | 964,304 |
| 2025-05-09 | 7.670 | 7.770 | 7.630 | 7.690 | 7.690 | 531,802 |
| 2025-05-08 | 7.550 | 7.750 | 7.520 | 7.610 | 7.610 | 840,809 |
| 2025-05-07 | 7.490 | 7.930 | 7.490 | 7.820 | 7.820 | 1,451,668 |
| 2025-05-06 | 7.450 | 7.510 | 7.420 | 7.470 | 7.470 | 765,048 |
| 2025-05-05 | 7.520 | 7.590 | 7.410 | 7.450 | 7.450 | 961,763 |
| 2025-05-02 | 7.920 | 8.110 | 7.740 | 7.840 | 7.840 | 740,284 |
| 2025-05-01 | 7.600 | 7.690 | 7.490 | 7.630 | 7.630 | 697,909 |
| 2025-04-30 | 7.740 | 7.740 | 7.620 | 7.730 | 7.730 | 522,999 |
| 2025-04-29 | 7.670 | 7.820 | 7.530 | 7.740 | 7.740 | 859,627 |
| 2025-04-28 | 7.700 | 7.760 | 7.610 | 7.640 | 7.640 | 483,098 |
| 2025-04-24 | 7.280 | 7.620 | 7.265 | 7.510 | 7.510 | 1,462,180 |
| 2025-04-23 | 6.920 | 7.100 | 6.890 | 7.020 | 7.020 | 528,907 |
| 2025-04-22 | 6.700 | 6.710 | 6.590 | 6.620 | 6.620 | 305,039 |
| 2025-04-17 | 6.730 | 6.880 | 6.700 | 6.850 | 6.850 | 719,810 |
| 2025-04-16 | 6.790 | 6.870 | 6.730 | 6.730 | 6.730 | 927,560 |
| 2025-04-15 | 6.800 | 6.930 | 6.780 | 6.850 | 6.850 | 1,009,888 |
| 2025-04-14 | 6.680 | 6.880 | 6.680 | 6.760 | 6.760 | 969,252 |
| 2025-04-11 | 6.500 | 6.570 | 6.380 | 6.560 | 6.560 | 1,131,066 |
| 2025-04-10 | 7.090 | 7.160 | 6.860 | 6.940 | 6.940 | 2,502,092 |
| 2025-04-09 | 6.170 | 6.300 | 6.130 | 6.170 | 6.170 | 3,800,232 |
| 2025-04-08 | 6.600 | 6.850 | 6.600 | 6.710 | 6.710 | 1,331,972 |
| 2025-04-07 | 6.300 | 6.485 | 5.800 | 6.390 | 6.390 | 3,569,576 |
| 2025-04-04 | 7.300 | 7.330 | 6.925 | 7.000 | 7.000 | 3,714,438 |
| 2025-04-03 | 8.010 | 8.030 | 7.580 | 7.680 | 7.680 | 2,498,223 |
| 2025-04-02 | 8.370 | 8.430 | 8.280 | 8.280 | 8.280 | 750,528 |
| 2025-04-01 | 8.340 | 8.405 | 8.180 | 8.260 | 8.260 | 1,617,192 |
| 2025-03-31 | 8.680 | 8.680 | 8.475 | 8.510 | 8.510 | 828,156 |
| 2025-03-28 | 9.180 | 9.210 | 8.910 | 8.920 | 8.920 | 846,377 |
| 2025-03-27 | 9.320 | 9.360 | 9.200 | 9.260 | 9.260 | 948,888 |
| 2025-03-26 | 9.800 | 9.900 | 9.680 | 9.680 | 9.680 | 1,094,794 |
| 2025-03-25 | 9.590 | 9.730 | 9.590 | 9.690 | 9.690 | 777,572 |
| 2025-03-24 | 9.580 | 9.615 | 9.410 | 9.570 | 9.570 | 569,834 |
| 2025-03-21 | 9.980 | 9.980 | 9.570 | 9.640 | 9.640 | 6,734,134 |
| 2025-03-20 | 9.630 | 9.740 | 9.520 | 9.570 | 9.570 | 1,253,873 |
| 2025-03-19 | 9.390 | 9.550 | 9.350 | 9.460 | 9.460 | 896,260 |
| 2025-03-18 | 9.160 | 9.435 | 9.160 | 9.400 | 9.400 | 1,139,356 |
| 2025-03-17 | 8.870 | 8.940 | 8.750 | 8.900 | 8.900 | 987,374 |
| 2025-03-14 | 8.830 | 8.840 | 8.610 | 8.810 | 8.810 | 872,691 |
| 2025-03-13 | 8.760 | 8.850 | 8.680 | 8.700 | 8.700 | 650,552 |
| 2025-03-12 | 8.290 | 8.610 | 8.270 | 8.520 | 8.520 | 1,419,145 |
| 2025-03-11 | 8.000 | 8.190 | 7.750 | 8.110 | 8.110 | 2,328,381 |
| 2025-03-07 | 9.180 | 9.200 | 9.050 | 9.080 | 9.080 | 912,532 |
| 2025-03-06 | 9.330 | 9.370 | 9.180 | 9.260 | 9.260 | 720,031 |
| 2025-03-05 | 8.710 | 8.870 | 8.660 | 8.820 | 8.820 | 782,273 |
| 2025-03-04 | 8.860 | 8.890 | 8.660 | 8.860 | 8.860 | 636,537 |
| 2025-03-03 | 9.000 | 9.040 | 8.770 | 8.940 | 8.940 | 1,084,787 |
| 2025-02-28 | 9.380 | 9.400 | 9.070 | 9.090 | 9.090 | 1,056,091 |
| 2025-02-27 | 9.400 | 9.635 | 9.400 | 9.540 | 9.540 | 634,879 |
| 2025-02-26 | 9.190 | 9.330 | 9.130 | 9.310 | 9.310 | 413,419 |
| 2025-02-25 | 9.160 | 9.210 | 9.050 | 9.190 | 9.190 | 366,223 |
| 2025-02-24 | 9.260 | 9.260 | 9.130 | 9.140 | 9.140 | 929,130 |
| 2025-02-21 | 9.590 | 9.700 | 9.540 | 9.620 | 9.620 | 350,387 |
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.