Capstone Copper Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 9.300 | 9.530 | 9.200 | 9.530 | 9.530 | 907,377 |
| 2025-02-19 | 9.580 | 9.680 | 9.480 | 9.530 | 9.530 | 1,782,140 |
| 2025-02-18 | 9.770 | 9.880 | 9.690 | 9.780 | 9.780 | 528,237 |
| 2025-02-17 | 9.840 | 9.860 | 9.690 | 9.820 | 9.820 | 381,016 |
| 2025-02-14 | 9.670 | 9.970 | 9.670 | 9.830 | 9.830 | 356,625 |
| 2025-02-13 | 9.700 | 9.720 | 9.510 | 9.650 | 9.650 | 653,200 |
| 2025-02-12 | 9.640 | 9.640 | 9.410 | 9.470 | 9.470 | 329,471 |
| 2025-02-11 | 9.770 | 9.780 | 9.620 | 9.720 | 9.720 | 821,908 |
| 2025-02-10 | 9.700 | 9.780 | 9.620 | 9.710 | 9.710 | 710,447 |
| 2025-02-07 | 9.300 | 9.590 | 9.280 | 9.590 | 9.590 | 728,662 |
| 2025-02-06 | 9.350 | 9.450 | 9.290 | 9.310 | 9.310 | 748,930 |
| 2025-02-05 | 9.180 | 9.355 | 9.180 | 9.290 | 9.290 | 1,866,713 |
| 2025-02-04 | 9.020 | 9.060 | 8.890 | 8.900 | 8.900 | 749,196 |
| 2025-02-03 | 9.000 | 9.075 | 8.940 | 8.940 | 8.940 | 2,615,141 |
| 2025-01-31 | 9.450 | 9.580 | 9.360 | 9.400 | 9.400 | 607,344 |
| 2025-01-30 | 9.470 | 9.470 | 9.240 | 9.400 | 9.400 | 4,630,525 |
| 2025-01-29 | 9.080 | 9.100 | 8.870 | 9.010 | 9.010 | 1,591,955 |
| 2025-01-28 | 9.250 | 9.260 | 9.110 | 9.170 | 9.170 | 506,496 |
| 2025-01-24 | 9.220 | 9.400 | 9.120 | 9.370 | 9.370 | 919,535 |
| 2025-01-23 | 9.560 | 9.560 | 9.210 | 9.300 | 9.300 | 644,234 |
| 2025-01-22 | 10.030 | 10.030 | 9.700 | 9.700 | 9.700 | 142,160 |
| 2025-01-21 | 9.850 | 10.000 | 9.810 | 9.950 | 9.950 | 1,127,525 |
| 2025-01-20 | 9.960 | 10.000 | 9.780 | 9.800 | 9.800 | 644,909 |
| 2025-01-17 | 10.050 | 10.050 | 9.770 | 9.940 | 9.940 | 545,863 |
| 2025-01-16 | 10.100 | 10.120 | 10.050 | 10.060 | 10.060 | 486,449 |
| 2025-01-15 | 9.890 | 9.910 | 9.730 | 9.770 | 9.770 | 426,996 |
| 2025-01-14 | 9.800 | 9.830 | 9.600 | 9.680 | 9.680 | 367,597 |
| 2025-01-13 | 10.050 | 10.270 | 9.820 | 9.880 | 9.880 | 602,113 |
| 2025-01-10 | 10.260 | 10.760 | 10.260 | 10.690 | 10.690 | 973,345 |
| 2025-01-09 | 9.980 | 10.160 | 9.910 | 10.160 | 10.160 | 405,683 |
| 2025-01-08 | 10.160 | 10.180 | 10.070 | 10.140 | 10.140 | 294,879 |
| 2025-01-07 | 10.200 | 10.430 | 10.175 | 10.330 | 10.330 | 616,156 |
| 2025-01-06 | 10.180 | 10.330 | 10.130 | 10.170 | 10.170 | 391,900 |
| 2025-01-03 | 10.110 | 10.460 | 10.050 | 10.330 | 10.330 | 380,500 |
| 2025-01-02 | 10.390 | 10.390 | 9.910 | 10.130 | 10.130 | 133,267 |
| 2024-12-31 | 10.020 | 10.050 | 9.800 | 9.810 | 9.810 | 280,892 |
| 2024-12-30 | 10.180 | 10.330 | 10.090 | 10.240 | 10.240 | 284,952 |
| 2024-12-27 | 10.260 | 10.440 | 10.260 | 10.400 | 10.400 | 260,199 |
| 2024-12-24 | 10.070 | 10.260 | 10.070 | 10.230 | 10.230 | 46,462 |
| 2024-12-23 | 10.040 | 10.090 | 9.930 | 10.000 | 10.000 | 165,244 |
| 2024-12-20 | 9.770 | 9.950 | 9.640 | 9.950 | 9.950 | 4,343,923 |
| 2024-12-19 | 9.820 | 9.820 | 9.510 | 9.530 | 9.530 | 311,308 |
| 2024-12-18 | 9.960 | 10.180 | 9.930 | 9.980 | 9.980 | 577,982 |
| 2024-12-17 | 9.910 | 10.150 | 9.870 | 9.990 | 9.990 | 644,796 |
| 2024-12-16 | 10.050 | 10.050 | 9.880 | 9.930 | 9.930 | 466,382 |
| 2024-12-13 | 10.390 | 10.560 | 10.300 | 10.490 | 10.490 | 585,471 |
| 2024-12-12 | 10.700 | 10.890 | 10.690 | 10.750 | 10.750 | 272,026 |
| 2024-12-11 | 10.580 | 10.710 | 10.540 | 10.580 | 10.580 | 960,886 |
| 2024-12-10 | 10.420 | 10.630 | 10.400 | 10.590 | 10.590 | 1,573,032 |
| 2024-12-09 | 10.110 | 10.170 | 10.000 | 10.100 | 10.100 | 310,026 |
| 2024-12-06 | 10.300 | 10.400 | 10.200 | 10.330 | 10.330 | 187,288 |
| 2024-12-05 | 10.450 | 10.460 | 10.350 | 10.370 | 10.370 | 314,302 |
| 2024-12-04 | 10.500 | 10.510 | 10.330 | 10.390 | 10.390 | 354,121 |
| 2024-12-03 | 10.470 | 10.675 | 10.470 | 10.520 | 10.520 | 226,135 |
| 2024-12-02 | 10.570 | 10.650 | 10.460 | 10.480 | 10.480 | 454,889 |
| 2024-11-29 | 10.600 | 10.620 | 10.430 | 10.510 | 10.510 | 373,570 |
| 2024-11-28 | 10.500 | 10.710 | 10.460 | 10.640 | 10.640 | 310,738 |
| 2024-11-27 | 10.800 | 10.800 | 10.580 | 10.740 | 10.740 | 290,594 |
| 2024-11-26 | 10.850 | 11.000 | 10.630 | 10.760 | 10.760 | 378,871 |
| 2024-11-25 | 11.160 | 11.390 | 11.065 | 11.260 | 11.260 | 437,447 |
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.