Capstone Copper Corp. (CS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 10.80 | 10.95 | 10.71 | 10.77 | 10.77 | 1,550,200 |
| 26 Sept 2024 | 10.60 | 11.15 | 10.60 | 10.90 | 10.90 | 4,123,200 |
| 25 Sept 2024 | 10.44 | 10.55 | 10.23 | 10.26 | 10.26 | 2,344,700 |
| 24 Sept 2024 | 10.28 | 10.61 | 10.24 | 10.49 | 10.49 | 5,119,400 |
| 23 Sept 2024 | 9.94 | 10.01 | 9.75 | 9.80 | 9.80 | 4,260,500 |
| 20 Sept 2024 | 10.01 | 10.20 | 9.65 | 9.82 | 9.82 | 8,940,000 |
| 19 Sept 2024 | 9.94 | 10.05 | 9.69 | 10.04 | 10.04 | 2,572,900 |
| 18 Sept 2024 | 9.51 | 9.88 | 9.42 | 9.65 | 9.65 | 1,601,600 |
| 17 Sept 2024 | 9.34 | 9.54 | 9.26 | 9.52 | 9.52 | 1,783,000 |
| 16 Sept 2024 | 9.18 | 9.34 | 9.02 | 9.30 | 9.30 | 1,507,500 |
| 13 Sept 2024 | 9.00 | 9.26 | 8.98 | 9.18 | 9.18 | 1,599,000 |
| 12 Sept 2024 | 8.67 | 8.97 | 8.66 | 8.96 | 8.96 | 2,028,600 |
| 11 Sept 2024 | 8.40 | 8.60 | 8.22 | 8.48 | 8.48 | 2,132,400 |
| 10 Sept 2024 | 8.11 | 8.34 | 7.93 | 8.32 | 8.32 | 1,490,500 |
| 09 Sept 2024 | 8.19 | 8.27 | 8.09 | 8.15 | 8.15 | 1,905,700 |
| 06 Sept 2024 | 8.28 | 8.30 | 7.86 | 8.05 | 8.05 | 2,425,800 |
| 05 Sept 2024 | 8.65 | 8.73 | 8.33 | 8.38 | 8.38 | 2,336,800 |
| 04 Sept 2024 | 8.61 | 8.80 | 8.52 | 8.54 | 8.54 | 2,667,200 |
| 03 Sept 2024 | 9.24 | 9.24 | 8.46 | 8.59 | 8.59 | 4,486,400 |
| 30 Aug 2024 | 9.51 | 9.69 | 9.27 | 9.67 | 9.67 | 2,412,700 |
| 29 Aug 2024 | 9.37 | 9.45 | 9.23 | 9.27 | 9.27 | 1,307,500 |
| 28 Aug 2024 | 9.64 | 9.71 | 9.16 | 9.32 | 9.32 | 1,507,000 |
| 27 Aug 2024 | 9.78 | 9.95 | 9.69 | 9.81 | 9.81 | 1,300,100 |
| 26 Aug 2024 | 9.82 | 10.00 | 9.78 | 9.87 | 9.87 | 1,138,100 |
| 23 Aug 2024 | 9.61 | 9.78 | 9.56 | 9.72 | 9.72 | 1,216,300 |
| 22 Aug 2024 | 9.65 | 9.73 | 9.40 | 9.50 | 9.50 | 1,225,300 |
| 21 Aug 2024 | 9.43 | 9.77 | 9.40 | 9.75 | 9.75 | 2,500,000 |
| 20 Aug 2024 | 9.55 | 9.67 | 9.30 | 9.31 | 9.31 | 1,263,300 |
| 19 Aug 2024 | 9.40 | 9.63 | 9.30 | 9.61 | 9.61 | 1,960,700 |
| 16 Aug 2024 | 9.21 | 9.42 | 9.07 | 9.39 | 9.39 | 1,618,000 |
| 15 Aug 2024 | 9.00 | 9.44 | 8.93 | 9.29 | 9.29 | 3,242,300 |
| 14 Aug 2024 | 8.65 | 8.83 | 8.57 | 8.74 | 8.74 | 2,181,300 |
| 13 Aug 2024 | 8.47 | 8.69 | 8.37 | 8.60 | 8.60 | 1,444,000 |
| 12 Aug 2024 | 8.33 | 8.61 | 8.20 | 8.48 | 8.48 | 1,356,500 |
| 09 Aug 2024 | 8.21 | 8.36 | 8.21 | 8.32 | 8.32 | 1,303,400 |
| 08 Aug 2024 | 7.92 | 8.18 | 7.81 | 8.14 | 8.14 | 1,737,700 |
| 07 Aug 2024 | 8.42 | 8.44 | 7.79 | 7.85 | 7.85 | 2,533,700 |
| 06 Aug 2024 | 8.43 | 8.52 | 8.14 | 8.29 | 8.29 | 2,326,300 |
| 02 Aug 2024 | 8.69 | 8.80 | 8.20 | 8.70 | 8.70 | 2,956,800 |
| 01 Aug 2024 | 9.34 | 9.41 | 8.71 | 8.87 | 8.87 | 2,765,100 |
| 31 July 2024 | 9.18 | 9.33 | 8.97 | 9.28 | 9.28 | 3,107,000 |
| 30 July 2024 | 9.05 | 9.33 | 8.75 | 8.86 | 8.86 | 2,580,600 |
| 29 July 2024 | 8.93 | 9.10 | 8.84 | 9.05 | 9.05 | 2,334,400 |
| 26 July 2024 | 8.80 | 9.06 | 8.72 | 9.04 | 9.04 | 2,784,800 |
| 25 July 2024 | 8.72 | 8.77 | 8.25 | 8.73 | 8.73 | 5,063,600 |
| 24 July 2024 | 9.12 | 9.38 | 8.73 | 8.74 | 8.74 | 2,701,500 |
| 23 July 2024 | 8.97 | 9.21 | 8.84 | 9.06 | 9.06 | 2,421,000 |
| 22 July 2024 | 9.31 | 9.35 | 8.97 | 9.06 | 9.06 | 2,911,900 |
| 19 July 2024 | 9.10 | 9.44 | 9.10 | 9.30 | 9.30 | 2,791,800 |
| 18 July 2024 | 9.47 | 9.47 | 8.91 | 9.04 | 9.04 | 2,900,600 |
| 17 July 2024 | 9.87 | 9.95 | 9.51 | 9.60 | 9.60 | 1,496,500 |
| 16 July 2024 | 10.27 | 10.30 | 9.51 | 9.86 | 9.86 | 3,891,400 |
| 15 July 2024 | 10.48 | 10.60 | 10.30 | 10.37 | 10.37 | 1,952,700 |
| 12 July 2024 | 10.20 | 10.64 | 10.09 | 10.46 | 10.46 | 1,655,900 |
| 11 July 2024 | 10.50 | 10.53 | 9.91 | 9.95 | 9.95 | 2,015,900 |
| 10 July 2024 | 10.27 | 10.52 | 10.21 | 10.36 | 10.36 | 1,085,500 |
| 09 July 2024 | 10.20 | 10.37 | 10.15 | 10.23 | 10.23 | 3,131,900 |
| 08 July 2024 | 10.42 | 10.46 | 10.06 | 10.21 | 10.21 | 1,695,300 |
| 05 July 2024 | 10.51 | 10.70 | 10.42 | 10.43 | 10.43 | 2,918,300 |
| 04 July 2024 | 10.23 | 10.45 | 10.16 | 10.40 | 10.40 | 573,700 |
| 03 July 2024 | 10.10 | 10.39 | 10.10 | 10.23 | 10.23 | 1,446,400 |
| 02 July 2024 | 9.90 | 10.01 | 9.69 | 9.84 | 9.84 | 1,695,900 |
| 28 June 2024 | 9.90 | 10.05 | 9.63 | 9.70 | 9.70 | 1,541,300 |
| 27 June 2024 | 9.71 | 9.87 | 9.71 | 9.76 | 9.76 | 1,742,300 |
| 26 June 2024 | 9.48 | 9.80 | 9.45 | 9.76 | 9.76 | 2,380,800 |
| 25 June 2024 | 9.77 | 9.85 | 9.22 | 9.33 | 9.33 | 3,478,100 |
| 24 June 2024 | 9.66 | 9.96 | 9.55 | 9.94 | 9.94 | 3,389,800 |
| 21 June 2024 | 9.51 | 9.68 | 9.45 | 9.61 | 9.61 | 4,018,300 |
| 20 June 2024 | 9.60 | 9.74 | 9.51 | 9.62 | 9.62 | 2,833,600 |
| 19 June 2024 | 9.41 | 9.59 | 9.23 | 9.31 | 9.31 | 685,400 |
| 18 June 2024 | 8.92 | 9.38 | 8.91 | 9.33 | 9.33 | 2,817,100 |
| 17 June 2024 | 8.75 | 8.91 | 8.62 | 8.83 | 8.83 | 1,922,800 |
| 14 June 2024 | 9.08 | 9.14 | 8.85 | 8.93 | 8.93 | 1,529,200 |
| 13 June 2024 | 9.25 | 9.33 | 9.05 | 9.11 | 9.11 | 1,665,900 |
| 12 June 2024 | 9.52 | 9.60 | 9.21 | 9.23 | 9.23 | 2,110,500 |
| 11 June 2024 | 9.20 | 9.38 | 9.12 | 9.22 | 9.22 | 1,435,000 |
| 10 June 2024 | 9.35 | 9.51 | 9.15 | 9.42 | 9.42 | 1,366,100 |
| 07 June 2024 | 9.07 | 9.34 | 8.96 | 9.30 | 9.30 | 3,322,000 |
| 06 June 2024 | 9.26 | 9.41 | 9.18 | 9.36 | 9.36 | 1,766,300 |
| 05 June 2024 | 8.99 | 9.26 | 8.84 | 9.24 | 9.24 | 2,389,500 |
| 04 June 2024 | 9.10 | 9.12 | 8.67 | 8.90 | 8.90 | 4,381,200 |
| 03 June 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 |
| *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.