Capstone Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.890	13.050	12.810	13.020	13.020	1,852,865
2026-10-15	12.800	12.800	12.350	12.470	12.470	1,841,866
2026-10-14	13.500	13.520	13.195	13.280	13.280	2,358,253
2026-10-13	13.900	13.900	13.460	13.510	13.510	1,688,618
2026-10-12	13.820	13.980	13.700	13.910	13.910	822,083
2026-10-09	13.890	13.940	13.535	13.600	13.600	2,604,892
2026-10-08	14.020	14.270	13.890	14.050	14.050	2,306,338
2026-10-07	14.650	14.650	14.200	14.280	14.280	1,103,865
2026-10-06	14.610	14.830	14.575	14.660	14.660	1,214,125
2026-10-05	14.620	14.690	14.300	14.480	14.480	280,353
2026-10-02	14.010	14.160	13.870	14.120	14.120	667,182
2026-10-01	14.310	14.320	14.000	14.060	14.060	1,727,881
2026-09-30	14.300	14.565	14.280	14.300	14.300	497,520
2026-09-29	14.310	14.330	14.020	14.260	14.260	499,006
2026-09-28	14.480	14.530	14.050	14.110	14.110	602,712
2026-09-25	14.600	14.600	14.380	14.500	14.500	697,386
2026-09-24	14.500	14.950	14.480	14.700	14.700	923,825
2026-09-23	14.900	15.090	14.710	14.710	14.710	552,737
2026-09-22	14.750	14.930	14.680	14.690	14.690	525,430
2026-09-21	14.380	14.600	14.340	14.550	14.550	639,003
2026-09-18	14.340	14.490	14.330	14.370	14.370	3,501,103
2026-09-17	13.960	14.040	13.700	14.020	14.020	1,549,032
2026-09-16	13.990	14.120	13.780	14.100	14.100	2,025,942
2026-09-15	13.900	14.060	13.810	13.950	13.950	915,154
2026-09-14	14.600	14.660	14.040	14.080	14.080	3,884,515
2026-09-11	14.500	14.710	14.100	14.600	14.600	1,553,149
2026-09-10	15.980	16.060	15.810	15.890	15.890	846,058
2026-09-09	16.050	16.200	15.480	16.000	16.000	2,119,466
2026-09-08	15.170	15.470	15.080	15.170	15.170	867,176
2026-09-07	15.190	15.190	14.980	15.000	15.000	1,281,063
2026-09-04	15.350	15.350	15.050	15.090	15.090	594,048
2026-09-03	15.100	15.215	14.960	15.030	15.030	1,115,859
2026-09-02	15.400	15.400	14.960	14.960	14.960	1,874,059
2026-09-01	16.000	16.470	16.000	16.420	16.420	697,531
2026-08-31	16.000	16.295	15.940	16.240	16.240	1,255,924
2026-08-28	16.350	16.650	16.350	16.420	16.420	646,263
2026-08-27	16.500	16.560	16.260	16.260	16.260	1,156,739
2026-08-26	16.730	16.785	16.500	16.510	16.510	1,437,934
2026-08-25	16.410	16.615	16.320	16.420	16.420	1,373,940
2026-08-24	16.190	16.350	15.940	16.200	16.200	1,157,654
2026-08-21	15.520	15.785	15.480	15.570	15.570	1,186,158
2026-08-20	15.310	15.505	15.250	15.500	15.500	541,751
2026-08-19	15.000	15.190	14.900	14.950	14.950	895,589
2026-08-18	15.370	15.560	15.180	15.220	15.220	552,685
2026-08-17	15.420	15.770	15.360	15.570	15.570	1,243,157
2026-08-14	15.500	15.640	15.300	15.430	15.430	1,037,833
2026-08-13	16.040	16.160	15.795	15.850	15.850	871,206
2026-08-12	15.890	16.200	15.770	15.990	15.990	819,763
2026-08-11	15.880	16.190	15.870	15.890	15.890	1,353,713
2026-08-10	15.400	15.630	15.360	15.550	15.550	1,169,134
2026-08-07	15.170	15.270	15.000	15.270	15.270	691,954
2026-08-06	15.250	15.465	15.190	15.190	15.190	1,776,223
2026-08-05	14.500	14.910	14.470	14.790	14.790	1,023,928
2026-08-04	13.760	14.190	13.640	14.100	14.100	1,139,831
2026-08-03	13.820	13.830	13.400	13.630	13.630	483,843
2026-07-31	13.640	14.140	13.510	13.690	13.690	1,605,722
2026-07-30	13.000	13.180	12.710	12.780	12.780	830,268
2026-07-29	13.300	13.380	12.830	12.920	12.920	1,160,758
2026-07-28	13.200	13.290	12.830	12.920	12.920	1,873,673
2026-07-27	13.340	13.490	13.260	13.370	13.370	580,358

Page 1 of 5 · 253 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.