Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Copper Corp (OP: CSCCF )

5.717 -0.191 (-3.23%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2025 5.670 5.747 5.610 5.717 71,521 -0.19(-3.23%)
Jan 24, 2025 5.880 5.912 5.850 5.908 63,642 +0.16(+2.74%)
Jan 23, 2025 5.950 5.950 5.605 5.750 265,836 +0.01(+0.17%)
Jan 22, 2025 6.000 6.000 5.735 5.740 229,684 -0.43(-6.97%)
Jan 21, 2025 6.070 6.248 6.070 6.170 253,534 +0.11(+1.82%)
Jan 17, 2025 6.025 6.154 6.005 6.060 76,242 +0.01(+0.17%)
Jan 16, 2025 6.200 6.212 6.050 6.050 188,759 -0.09(-1.51%)
Jan 15, 2025 6.150 6.150 6.056 6.143 32,590 +0.16(+2.73%)
Jan 14, 2025 5.955 6.010 5.880 5.980 64,912 +0.06(+1.01%)
Jan 13, 2025 5.850 6.000 5.770 5.920 119,235 -0.14(-2.33%)
Jan 10, 2025 6.320 6.400 6.061 6.061 218,871 -0.14(-2.24%)
Jan 08, 2025 6.200 6.200 6.200 6.200 278,168 -0.07(-1.12%)
Jan 07, 2025 6.360 6.360 6.260 6.270 128,296 -0.03(-0.48%)
Jan 06, 2025 6.466 6.466 6.300 6.300 547,459 +0.09(+1.40%)
Jan 03, 2025 6.110 6.225 6.000 6.213 16,869 +0.07(+1.14%)
Jan 02, 2025 6.208 6.333 6.136 6.143 10,741 -0.02(-0.29%)
Dec 31, 2024 6.161 0 +0.01(+0.21%)
Dec 30, 2024 6.020 6.148 6.020 6.148 51,133 -0.04(-0.63%)
Dec 27, 2024 6.530 6.530 6.187 6.187 12,973 -0.28(-4.37%)
Dec 26, 2024 6.205 6.470 6.205 6.470 751 +0.21(+3.42%)
Dec 24, 2024 6.261 6.261 6.256 6.256 82,653 -0.07(-1.16%)
Dec 23, 2024 6.192 6.340 6.178 6.330 436,507 +0.15(+2.50%)
Dec 20, 2024 6.070 6.353 6.070 6.175 637,715 +0.17(+2.92%)
Dec 19, 2024 6.000 6.007 5.954 6.000 473,647 +0.06(+1.04%)
Dec 18, 2024 6.300 6.320 5.939 5.939 632,423 -0.34(-5.35%)
Dec 17, 2024 6.200 6.274 6.050 6.274 8,739 -0.03(-0.45%)
Dec 16, 2024 6.270 6.310 6.261 6.303 108,452 -0.01(-0.11%)
Dec 13, 2024 6.330 6.330 6.234 6.310 30,883 -0.23(-3.52%)
Dec 12, 2024 6.660 6.710 6.540 6.540 264,697 -0.24(-3.47%)
Dec 11, 2024 6.670 6.900 6.670 6.775 1,065,188 +0.13(+1.88%)
Dec 10, 2024 6.690 6.730 6.620 6.650 173,896 -0.09(-1.29%)
Dec 09, 2024 6.780 6.913 6.693 6.737 142,411 +0.25(+3.81%)
Dec 06, 2024 6.600 6.600 6.473 6.490 112,277 -0.17(-2.55%)
Dec 05, 2024 6.650 6.715 6.640 6.660 299,168 +0.01(+0.11%)
Dec 04, 2024 6.720 6.720 6.610 6.653 161,897 -0.11(-1.58%)
Dec 03, 2024 6.880 6.910 6.743 6.760 281,293 -0.00(-0.05%)
Dec 02, 2024 6.820 6.870 6.718 6.763 157,794 -0.08(-1.12%)
Nov 29, 2024 6.820 6.840 6.818 6.840 183,928 +0.06(+0.86%)
Nov 27, 2024 6.890 6.960 6.725 6.782 278,366 -0.06(-0.92%)
Nov 26, 2024 6.900 6.900 6.750 6.845 58,742 -0.20(-2.77%)
Nov 25, 2024 7.270 7.300 6.888 7.040 338,756 -0.16(-2.22%)
Nov 22, 2024 7.120 7.214 7.108 7.200 23,746 -0.15(-2.05%)
Nov 21, 2024 7.255 7.351 7.200 7.351 58,804 +0.14(+1.98%)
Nov 20, 2024 7.321 7.350 7.208 7.208 9,554 -0.11(-1.46%)
Nov 19, 2024 7.200 7.330 7.200 7.315 185,697 +0.22(+3.03%)
Nov 18, 2024 6.840 7.100 6.840 7.100 235,606 +0.36(+5.34%)
Nov 15, 2024 7.021 7.021 6.721 6.740 165,853 -0.13(-1.89%)
Nov 14, 2024 6.670 6.985 6.670 6.870 535,066 +0.08(+1.10%)
Nov 13, 2024 6.915 6.920 6.690 6.795 477,623 -0.33(-4.56%)
Nov 12, 2024 7.160 7.160 6.900 7.120 375,938 -0.15(-2.06%)
Nov 11, 2024 6.480 7.290 6.480 7.270 207,432 -0.11(-1.49%)
Nov 08, 2024 7.200 7.380 7.130 7.380 261,699 -0.25(-3.24%)
Nov 07, 2024 7.000 7.627 7.000 7.627 147,695 +0.48(+6.77%)
Nov 06, 2024 6.833 7.220 6.660 7.144 461,946 -0.20(-2.66%)
Nov 05, 2024 7.100 7.339 7.030 7.339 326,472 +0.42(+6.05%)
Nov 04, 2024 7.100 7.100 6.909 6.920 148,765 -0.10(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.