Capstone Copper Corp. (CS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.90 | 10.05 | 9.63 | 9.70 | 9.70 | 1,541,300 |
| 27 Jun 2024 | 9.71 | 9.87 | 9.71 | 9.76 | 9.76 | 1,742,300 |
| 26 Jun 2024 | 9.48 | 9.80 | 9.45 | 9.76 | 9.76 | 2,380,800 |
| 25 Jun 2024 | 9.77 | 9.85 | 9.22 | 9.33 | 9.33 | 3,478,100 |
| 24 Jun 2024 | 9.66 | 9.96 | 9.55 | 9.94 | 9.94 | 3,389,800 |
| 21 Jun 2024 | 9.51 | 9.68 | 9.45 | 9.61 | 9.61 | 4,018,300 |
| 20 Jun 2024 | 9.60 | 9.74 | 9.51 | 9.62 | 9.62 | 2,833,600 |
| 19 Jun 2024 | 9.41 | 9.59 | 9.23 | 9.31 | 9.31 | 685,400 |
| 18 Jun 2024 | 8.92 | 9.38 | 8.91 | 9.33 | 9.33 | 2,817,100 |
| 17 Jun 2024 | 8.75 | 8.91 | 8.62 | 8.83 | 8.83 | 1,922,800 |
| 14 Jun 2024 | 9.08 | 9.14 | 8.85 | 8.93 | 8.93 | 1,529,200 |
| 13 Jun 2024 | 9.25 | 9.33 | 9.05 | 9.11 | 9.11 | 1,665,900 |
| 12 Jun 2024 | 9.52 | 9.60 | 9.21 | 9.23 | 9.23 | 2,110,500 |
| 11 Jun 2024 | 9.20 | 9.38 | 9.12 | 9.22 | 9.22 | 1,435,000 |
| 10 Jun 2024 | 9.35 | 9.51 | 9.15 | 9.42 | 9.42 | 1,366,100 |
| 07 Jun 2024 | 9.07 | 9.34 | 8.96 | 9.30 | 9.30 | 3,322,000 |
| 06 Jun 2024 | 9.26 | 9.41 | 9.18 | 9.36 | 9.36 | 1,766,300 |
| 05 Jun 2024 | 8.99 | 9.26 | 8.84 | 9.24 | 9.24 | 2,389,500 |
| 04 Jun 2024 | 9.10 | 9.12 | 8.67 | 8.90 | 8.90 | 4,381,200 |
| 03 Jun 2024 | 9.69 | 9.69 | 9.19 | 9.33 | 9.33 | 3,774,300 |
| 31 May 2024 | 10.06 | 10.06 | 9.46 | 9.60 | 9.60 | 6,131,500 |
| 30 May 2024 | 9.87 | 10.07 | 9.60 | 9.89 | 9.89 | 1,794,300 |
| 29 May 2024 | 10.11 | 10.25 | 9.91 | 10.03 | 10.03 | 2,072,400 |
| 28 May 2024 | 10.44 | 10.67 | 10.27 | 10.33 | 10.33 | 2,246,700 |
| 27 May 2024 | 10.35 | 10.41 | 10.22 | 10.29 | 10.29 | 478,800 |
| 24 May 2024 | 10.19 | 10.35 | 10.15 | 10.24 | 10.24 | 2,135,400 |
| 23 May 2024 | 10.20 | 10.42 | 10.10 | 10.14 | 10.14 | 3,138,600 |
| 22 May 2024 | 10.62 | 10.71 | 10.08 | 10.15 | 10.15 | 3,065,100 |
| 21 May 2024 | 11.27 | 11.51 | 10.92 | 11.02 | 11.02 | 3,969,800 |
| 17 May 2024 | 10.90 | 11.25 | 10.81 | 11.20 | 11.20 | 4,715,900 |
| 16 May 2024 | 10.70 | 10.76 | 10.52 | 10.62 | 10.62 | 2,170,300 |
| 15 May 2024 | 10.98 | 11.00 | 10.47 | 10.65 | 10.65 | 1,704,400 |
| 14 May 2024 | 10.60 | 11.15 | 10.59 | 10.88 | 10.88 | 2,539,200 |
| 13 May 2024 | 10.80 | 10.84 | 10.54 | 10.63 | 10.63 | 1,666,300 |
| 10 May 2024 | 10.73 | 10.88 | 10.65 | 10.75 | 10.75 | 1,917,200 |
| 09 May 2024 | 10.26 | 10.60 | 10.07 | 10.56 | 10.56 | 3,666,400 |
| 08 May 2024 | 10.16 | 10.21 | 9.98 | 10.10 | 10.10 | 2,232,600 |
| 07 May 2024 | 10.36 | 10.51 | 10.29 | 10.38 | 10.38 | 1,718,500 |
| 06 May 2024 | 10.07 | 10.59 | 10.05 | 10.55 | 10.55 | 3,807,700 |
| 03 May 2024 | 9.65 | 10.02 | 9.64 | 9.95 | 9.95 | 3,180,100 |
| 02 May 2024 | 9.42 | 9.58 | 9.12 | 9.40 | 9.40 | 1,914,200 |
| 01 May 2024 | 9.45 | 9.66 | 9.25 | 9.40 | 9.40 | 3,226,600 |
| 30 Apr 2024 | 10.00 | 10.06 | 9.50 | 9.53 | 9.53 | 4,718,300 |
| 29 Apr 2024 | 10.35 | 10.39 | 10.09 | 10.16 | 10.16 | 3,293,500 |
| 26 Apr 2024 | 9.75 | 10.44 | 9.75 | 10.29 | 10.29 | 3,962,000 |
| 25 Apr 2024 | 9.09 | 9.69 | 9.09 | 9.62 | 9.62 | 2,527,000 |
| 24 Apr 2024 | 8.97 | 9.12 | 8.97 | 9.04 | 9.04 | 1,238,200 |
| 23 Apr 2024 | 9.12 | 9.27 | 8.95 | 8.97 | 8.97 | 2,771,500 |
| 22 Apr 2024 | 9.12 | 9.32 | 9.03 | 9.21 | 9.21 | 2,085,200 |
| 19 Apr 2024 | 9.60 | 9.73 | 9.41 | 9.50 | 9.50 | 1,656,500 |
| 18 Apr 2024 | 9.65 | 9.80 | 9.49 | 9.65 | 9.65 | 1,547,600 |
| 17 Apr 2024 | 9.62 | 9.77 | 9.38 | 9.51 | 9.51 | 2,639,800 |
| 16 Apr 2024 | 9.05 | 9.62 | 8.98 | 9.59 | 9.59 | 3,117,200 |
| 15 Apr 2024 | 9.46 | 9.50 | 9.02 | 9.26 | 9.26 | 2,372,700 |
| 12 Apr 2024 | 9.59 | 9.70 | 9.24 | 9.29 | 9.29 | 1,755,300 |
| 11 Apr 2024 | 9.38 | 9.40 | 9.16 | 9.34 | 9.34 | 1,901,100 |
| 10 Apr 2024 | 9.05 | 9.47 | 9.00 | 9.35 | 9.35 | 5,973,700 |
| 09 Apr 2024 | 9.17 | 9.28 | 9.05 | 9.22 | 9.22 | 2,168,300 |
| 08 Apr 2024 | 9.07 | 9.07 | 8.86 | 9.01 | 9.01 | 2,748,000 |
| 05 Apr 2024 | 8.67 | 9.00 | 8.50 | 8.87 | 8.87 | 5,223,100 |
| 04 Apr 2024 | 8.86 | 9.15 | 8.74 | 8.99 | 8.99 | 2,760,000 |
| 03 Apr 2024 | 8.90 | 9.02 | 8.65 | 8.72 | 8.72 | 4,109,000 |
| 02 Apr 2024 | 8.65 | 8.84 | 8.54 | 8.81 | 8.81 | 1,358,900 |
| 01 Apr 2024 | 8.75 | 8.87 | 8.57 | 8.65 | 8.65 | 1,117,200 |
| 28 Mar 2024 | 8.48 | 8.69 | 8.32 | 8.62 | 8.62 | 2,471,700 |
| 27 Mar 2024 | 8.11 | 8.48 | 8.10 | 8.42 | 8.42 | 1,889,300 |
| 26 Mar 2024 | 8.07 | 8.35 | 8.06 | 8.20 | 8.20 | 1,397,000 |
| 25 Mar 2024 | 7.89 | 8.01 | 7.87 | 7.97 | 7.97 | 700,900 |
| 22 Mar 2024 | 8.01 | 8.05 | 7.85 | 7.88 | 7.88 | 1,117,900 |
| 21 Mar 2024 | 8.00 | 8.17 | 7.78 | 8.09 | 8.09 | 2,493,800 |
| 20 Mar 2024 | 7.74 | 7.91 | 7.66 | 7.84 | 7.84 | 1,570,000 |
| 19 Mar 2024 | 7.96 | 8.04 | 7.76 | 7.80 | 7.80 | 1,809,000 |
| 18 Mar 2024 | 8.18 | 8.28 | 8.07 | 8.09 | 8.09 | 3,578,700 |
| 15 Mar 2024 | 8.20 | 8.37 | 8.09 | 8.15 | 8.15 | 2,704,600 |
| 14 Mar 2024 | 8.10 | 8.17 | 7.97 | 8.00 | 8.00 | 2,027,200 |
| 13 Mar 2024 | 7.77 | 8.17 | 7.76 | 8.09 | 8.09 | 3,730,500 |
| 12 Mar 2024 | 7.53 | 7.59 | 7.37 | 7.50 | 7.50 | 814,600 |
| 11 Mar 2024 | 7.61 | 7.68 | 7.50 | 7.53 | 7.53 | 702,300 |
| 08 Mar 2024 | 7.89 | 7.89 | 7.60 | 7.65 | 7.65 | 1,147,500 |
| 07 Mar 2024 | 7.57 | 7.95 | 7.52 | 7.80 | 7.80 | 3,016,500 |
| 06 Mar 2024 | 7.16 | 7.43 | 7.11 | 7.37 | 7.37 | 1,295,500 |
| 05 Mar 2024 | 7.19 | 7.25 | 6.98 | 7.03 | 7.03 | 1,130,000 |
| 04 Mar 2024 | 7.00 | 7.23 | 6.98 | 7.21 | 7.21 | 1,539,100 |
| 01 Mar 2024 | 7.19 | 7.25 | 6.91 | 6.95 | 6.95 | 1,550,300 |
| 29 Feb 2024 | 7.06 | 7.21 | 7.03 | 7.12 | 7.12 | 2,336,400 |
| 28 Feb 2024 | 7.07 | 7.12 | 6.98 | 7.00 | 7.00 | 757,300 |
| 27 Feb 2024 | 7.25 | 7.25 | 7.10 | 7.14 | 7.14 | 1,173,200 |
| 26 Feb 2024 | 7.31 | 7.31 | 7.08 | 7.14 | 7.14 | 752,400 |
| 23 Feb 2024 | 7.37 | 7.51 | 7.24 | 7.32 | 7.32 | 1,358,900 |
| 22 Feb 2024 | 7.30 | 7.59 | 7.22 | 7.36 | 7.36 | 2,175,100 |
| 21 Feb 2024 | 7.05 | 7.18 | 7.02 | 7.15 | 7.15 | 1,164,400 |
| 20 Feb 2024 | 6.99 | 7.11 | 6.96 | 7.04 | 7.04 | 1,399,500 |
| 16 Feb 2024 | 6.80 | 7.04 | 6.80 | 7.04 | 7.04 | 1,624,900 |
| 15 Feb 2024 | 6.61 | 6.70 | 6.57 | 6.69 | 6.69 | 1,128,400 |
| 14 Feb 2024 | 6.40 | 6.56 | 6.39 | 6.55 | 6.55 | 772,400 |
| 13 Feb 2024 | 6.37 | 6.39 | 6.23 | 6.36 | 6.36 | 1,425,900 |
| 12 Feb 2024 | 6.37 | 6.59 | 6.37 | 6.48 | 6.48 | 1,254,100 |
| 09 Feb 2024 | 6.31 | 6.46 | 6.25 | 6.40 | 6.40 | 1,519,400 |
| 08 Feb 2024 | 6.35 | 6.49 | 6.31 | 6.32 | 6.32 | 2,660,800 |
| 07 Feb 2024 | 6.49 | 6.49 | 6.33 | 6.35 | 6.35 | 1,501,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.