Capstone Copper Corp (0GJ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 12:24PM CEST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - |
| 06 June 2024 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | - |
| 05 June 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 04 June 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 03 June 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 31 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 30 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 29 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 28 May 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - |
| 27 May 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 24 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 23 May 2024 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - |
| 22 May 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - |
| 21 May 2024 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | - |
| 20 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 17 May 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - |
| 16 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 15 May 2024 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | - |
| 14 May 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - |
| 13 May 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - |
| 10 May 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - |
| 09 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 08 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 07 May 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - |
| 06 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 03 May 2024 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | - |
| 02 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 30 Apr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - |
| 29 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 26 Apr 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - |
| 25 Apr 2024 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - |
| 24 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 23 Apr 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - |
| 22 Apr 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - |
| 19 Apr 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - |
| 18 Apr 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - |
| 17 Apr 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - |
| 16 Apr 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - |
| 15 Apr 2024 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | - |
| 12 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.