Capstone Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	11.160	11.390	11.065	11.260	11.260	437,447
2024-11-22	11.240	11.310	11.160	11.200	11.200	87,333
2024-11-21	11.080	11.170	11.030	11.060	11.060	946,320
2024-11-20	11.100	11.190	11.030	11.070	11.070	263,132
2024-11-19	10.800	11.000	10.750	11.000	11.000	155,963
2024-11-18	10.560	10.590	10.410	10.550	10.550	389,047
2024-11-15	10.510	10.670	10.430	10.540	10.540	270,013
2024-11-14	10.400	10.560	10.160	10.200	10.200	215,184
2024-11-13	10.900	10.900	10.700	10.750	10.750	1,661,564
2024-11-12	11.000	11.200	10.940	11.100	11.100	431,437
2024-11-11	11.340	11.340	10.880	11.260	11.260	501,414
2024-11-08	11.350	11.470	11.170	11.230	11.230	112,789
2024-11-07	10.900	10.960	10.630	10.920	10.920	150,972
2024-11-06	11.000	11.180	10.790	10.900	10.900	389,325
2024-11-05	10.600	10.630	10.450	10.550	10.550	150,468
2024-11-04	10.500	10.880	10.500	10.820	10.820	248,853
2024-11-01	10.680	10.680	10.410	10.640	10.640	91,002
2024-10-31	10.610	10.970	10.440	10.970	10.970	455,640
2024-10-30	10.700	10.760	10.555	10.580	10.580	230,811
2024-10-29	10.690	10.790	10.570	10.600	10.600	150,564
2024-10-28	10.910	10.920	10.740	10.820	10.820	172,575
2024-10-25	10.590	10.790	10.550	10.770	10.770	369,829
2024-10-24	10.890	10.890	10.500	10.500	10.500	1,296,372
2024-10-23	11.110	11.110	10.920	10.960	10.960	101,087
2024-10-22	11.160	11.170	10.900	11.000	11.000	152,465
2024-10-21	11.480	11.480	11.225	11.440	11.440	171,279
2024-10-18	11.090	11.375	10.875	11.100	11.100	171,765
2024-10-17	11.740	11.740	11.440	11.510	11.510	664,605
2024-10-16	11.320	11.360	11.240	11.330	11.330	205,741
2024-10-15	11.790	11.850	11.550	11.590	11.590	73,530
2024-10-14	11.800	11.820	11.550	11.660	11.660	155,799
2024-10-11	11.720	11.750	11.610	11.610	11.610	67,859
2024-10-10	11.770	11.840	11.530	11.820	11.820	819,259
2024-10-09	11.700	11.700	11.275	11.340	11.340	978,140
2024-10-08	11.960	12.140	11.640	11.780	11.780	722,468
2024-10-07	11.880	11.960	11.760	11.960	11.960	389,236
2024-10-04	11.540	12.010	11.400	11.550	11.550	575,484
2024-10-03	11.710	11.940	11.690	11.940	11.940	416,634
2024-10-02	11.560	11.660	11.420	11.510	11.510	784,971
2024-10-01	11.500	11.610	11.310	11.320	11.320	421,496
2024-09-30	11.740	11.900	11.685	11.820	11.820	352,239
2024-09-27	11.730	11.810	11.610	11.810	11.810	688,890
2024-09-26	11.260	11.500	11.120	11.500	11.500	1,211,224
2024-09-25	11.530	11.560	11.350	11.380	11.380	359,175
2024-09-24	10.700	11.340	10.680	11.300	11.300	850,163
2024-09-23	10.710	10.930	10.640	10.910	10.910	624,670
2024-09-20	11.000	11.110	10.820	11.020	11.020	4,940,077
2024-09-19	10.700	10.750	10.430	10.650	10.650	428,029
2024-09-18	10.265	10.765	10.265	10.330	10.330	1,001,567
2024-09-17	10.340	10.430	10.095	10.190	10.190	627,329
2024-09-16	10.100	10.140	9.850	9.850	9.850	578,130
2024-09-13	9.810	10.240	9.800	9.970	9.970	1,309,540
2024-09-12	9.350	9.600	9.350	9.580	9.580	515,673
2024-09-11	9.160	9.540	9.150	9.340	9.340	661,954
2024-09-10	9.010	9.130	8.900	9.020	9.020	467,001
2024-09-09	9.130	9.130	8.810	8.950	8.950	336,290
2024-09-06	9.510	9.510	9.200	9.250	9.250	274,959
2024-09-05	9.380	9.510	9.240	9.360	9.360	265,822
2024-09-04	9.820	9.940	9.590	9.590	9.590	911,572
2024-09-03	10.500	10.690	10.500	10.600	10.600	134,621

← NewerPage 9 of 11 · 644 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.