Capstone Copper Corp. CS
TSX · Canada · Non-Energy Minerals
CAD 13.78-0.33 (-2.37%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.80 | -2.20% | CAD 14.06 | CAD 14.09 | CAD 13.65 | 1.72M |
| 2026-09-30 | CAD 14.11 | -1.05% | CAD 14.33 | CAD 14.78 | CAD 14.01 | 3.98M |
| 2026-09-29 | CAD 14.26 | +2.15% | CAD 14.16 | CAD 14.31 | CAD 14.05 | 2.05M |
| 2026-09-28 | CAD 13.96 | -3.99% | CAD 13.98 | CAD 14.23 | CAD 13.84 | 2.72M |
| 2026-09-25 | CAD 14.54 | -0.21% | CAD 14.51 | CAD 14.64 | CAD 14.20 | 1.88M |
| 2026-09-24 | CAD 14.57 | -0.07% | CAD 14.43 | CAD 14.71 | CAD 14.30 | 1.68M |
| 2026-09-23 | CAD 14.58 | -2.54% | CAD 14.57 | CAD 14.69 | CAD 14.26 | 2.05M |
| 2026-09-22 | CAD 14.96 | +1.91% | CAD 14.77 | CAD 15.15 | CAD 14.63 | 3.35M |
| 2026-09-21 | CAD 14.68 | +1.31% | CAD 14.76 | CAD 14.77 | CAD 14.17 | 3.40M |
| 2026-09-18 | CAD 14.49 | +1.90% | CAD 14.30 | CAD 14.52 | CAD 14.22 | 6.07M |
| 2026-09-17 | CAD 14.22 | +5.33% | CAD 14.08 | CAD 14.36 | CAD 14.01 | 3.34M |
| 2026-09-16 | CAD 13.50 | -2.17% | CAD 13.99 | CAD 14.14 | CAD 13.33 | 3.20M |
| 2026-09-15 | CAD 13.80 | -0.65% | CAD 13.91 | CAD 13.93 | CAD 13.57 | 3.12M |
| 2026-09-14 | CAD 13.89 | -3.34% | CAD 13.79 | CAD 14.03 | CAD 13.45 | 3.20M |
| 2026-09-11 | CAD 14.37 | -1.10% | CAD 14.73 | CAD 14.80 | CAD 14.20 | 2.64M |
| 2026-09-10 | CAD 14.53 | -9.30% | CAD 15.14 | CAD 15.18 | CAD 14.43 | 3.74M |
| 2026-09-09 | CAD 16.02 | -1.11% | CAD 16.20 | CAD 16.22 | CAD 15.70 | 4.58M |
| 2026-09-08 | CAD 16.20 | +7.64% | CAD 15.63 | CAD 16.67 | CAD 15.62 | 4.07M |
| 2026-09-04 | CAD 15.05 | -1.18% | CAD 14.99 | CAD 15.25 | CAD 14.89 | 2.08M |
| 2026-09-03 | CAD 15.23 | +1.53% | CAD 15.36 | CAD 15.40 | CAD 14.82 | 2.45M |
| 2026-09-02 | CAD 15.00 | -1.06% | CAD 15.37 | CAD 15.48 | CAD 14.80 | 2.73M |
| 2026-09-01 | CAD 15.16 | -5.72% | CAD 15.60 | CAD 15.72 | CAD 15.08 | 4.93M |
| 2026-08-31 | CAD 16.08 | -0.68% | CAD 16.46 | CAD 16.60 | CAD 15.92 | 3.97M |
| 2026-08-28 | CAD 16.19 | -2.00% | CAD 16.54 | CAD 16.66 | CAD 16.07 | 1.74M |
| 2026-08-27 | CAD 16.52 | +1.29% | CAD 16.28 | CAD 16.57 | CAD 16.20 | 1.78M |
| 2026-08-26 | CAD 16.31 | -1.39% | CAD 16.31 | CAD 16.57 | CAD 16.24 | 4.80M |
| 2026-08-25 | CAD 16.54 | -0.48% | CAD 16.22 | CAD 16.72 | CAD 16.08 | 4.54M |
| 2026-08-24 | CAD 16.62 | +3.36% | CAD 16.16 | CAD 16.67 | CAD 16.06 | 3.13M |
| 2026-08-21 | CAD 16.08 | +4.42% | CAD 15.76 | CAD 16.23 | CAD 15.76 | 4.74M |
| 2026-08-20 | CAD 15.40 | +1.32% | CAD 14.88 | CAD 15.41 | CAD 14.71 | 2.54M |
| 2026-08-19 | CAD 15.20 | +2.56% | CAD 15.14 | CAD 15.44 | CAD 14.86 | 3.17M |
| 2026-08-18 | CAD 14.82 | -2.11% | CAD 14.86 | CAD 15.04 | CAD 14.61 | 2.54M |
| 2026-08-17 | CAD 15.14 | +0.26% | CAD 15.26 | CAD 15.26 | CAD 15.00 | 2.57M |
| 2026-08-14 | CAD 15.10 | -1.69% | CAD 15.34 | CAD 15.48 | CAD 14.97 | 2.01M |
| 2026-08-13 | CAD 15.36 | -3.15% | CAD 15.73 | CAD 15.75 | CAD 15.23 | 2.35M |
| 2026-08-12 | CAD 15.86 | +1.28% | CAD 15.96 | CAD 16.09 | CAD 15.64 | 3.79M |
| 2026-08-11 | CAD 15.66 | -1.01% | CAD 15.85 | CAD 15.97 | CAD 15.55 | 3.19M |
| 2026-08-10 | CAD 15.82 | +2.53% | CAD 15.31 | CAD 15.85 | CAD 15.24 | 4.35M |
| 2026-08-07 | CAD 15.43 | +3.00% | CAD 15.17 | CAD 15.51 | CAD 14.94 | 3.61M |
| 2026-08-06 | CAD 14.98 | -1.45% | CAD 15.01 | CAD 15.45 | CAD 14.86 | 3.19M |
| 2026-08-05 | CAD 15.20 | +5.26% | CAD 14.66 | CAD 15.20 | CAD 14.59 | 3.27M |
| 2026-08-04 | CAD 14.44 | +8.49% | CAD 14.25 | CAD 14.50 | CAD 14.08 | 3.42M |
| 2026-07-31 | CAD 13.31 | +0.45% | CAD 13.40 | CAD 13.55 | CAD 12.69 | 3.43M |
| 2026-07-30 | CAD 13.25 | +3.52% | CAD 13.19 | CAD 13.30 | CAD 12.99 | 3.59M |
| 2026-07-29 | CAD 12.80 | -2.36% | CAD 12.80 | CAD 13.26 | CAD 12.61 | 3.80M |
| 2026-07-28 | CAD 13.11 | -0.15% | CAD 12.87 | CAD 13.18 | CAD 12.52 | 4.05M |
| 2026-07-27 | CAD 13.13 | +1.39% | CAD 13.09 | CAD 13.20 | CAD 12.53 | 3.20M |
| 2026-07-24 | CAD 12.95 | -0.15% | CAD 12.99 | CAD 13.14 | CAD 12.70 | 1.68M |
| 2026-07-23 | CAD 12.97 | -3.64% | CAD 13.11 | CAD 13.34 | CAD 12.90 | 2.19M |
| 2026-07-22 | CAD 13.46 | +0.52% | CAD 13.34 | CAD 13.60 | CAD 13.24 | 2.57M |
| 2026-07-21 | CAD 13.39 | +8.51% | CAD 12.85 | CAD 13.48 | CAD 12.84 | 2.79M |
| 2026-07-20 | CAD 12.34 | +1.06% | CAD 12.28 | CAD 12.48 | CAD 12.18 | 2.75M |
| 2026-07-17 | CAD 12.21 | -2.16% | CAD 12.00 | CAD 12.39 | CAD 11.77 | 2.91M |
| 2026-07-16 | CAD 12.48 | -4.73% | CAD 12.80 | CAD 12.90 | CAD 12.28 | 2.47M |
| 2026-07-15 | CAD 13.10 | -1.87% | CAD 13.47 | CAD 13.56 | CAD 12.85 | 2.28M |
| 2026-07-14 | CAD 13.35 | +5.78% | CAD 13.12 | CAD 13.44 | CAD 13.12 | 2.94M |
| 2026-07-13 | CAD 12.62 | -1.71% | CAD 12.78 | CAD 12.89 | CAD 12.54 | 4.10M |
| 2026-07-10 | CAD 12.84 | +2.23% | CAD 12.60 | CAD 13.00 | CAD 12.52 | 2.50M |
| 2026-07-09 | CAD 12.56 | +4.84% | CAD 12.29 | CAD 12.70 | CAD 12.24 | 3.94M |
| 2026-07-08 | CAD 11.98 | -2.84% | CAD 12.00 | CAD 12.25 | CAD 11.69 | 2.86M |
| 2026-07-07 | CAD 12.33 | -5.95% | CAD 12.71 | CAD 12.73 | CAD 12.17 | 2.80M |
| 2026-07-06 | CAD 13.11 | -1.06% | CAD 13.10 | CAD 13.29 | CAD 12.90 | 2.87M |
| 2026-07-03 | CAD 13.25 | +2.71% | CAD 13.06 | CAD 13.29 | CAD 13.02 | 709.50K |
| 2026-07-02 | CAD 12.90 | -1.00% | CAD 13.00 | CAD 13.42 | CAD 12.69 | 3.97M |
| 2026-06-30 | CAD 13.03 | +0.62% | CAD 13.12 | CAD 13.33 | CAD 12.96 | 2.64M |
| 2026-06-29 | CAD 12.95 | +1.65% | CAD 12.81 | CAD 12.99 | CAD 12.39 | 2.94M |
| 2026-06-26 | CAD 12.74 | -2.45% | CAD 12.80 | CAD 13.18 | CAD 12.68 | 3.77M |
| 2026-06-25 | CAD 13.06 | +1.16% | CAD 13.27 | CAD 13.27 | CAD 12.59 | 5.28M |
| 2026-06-24 | CAD 12.91 | -6.11% | CAD 13.30 | CAD 13.46 | CAD 12.79 | 4.03M |
| 2026-06-23 | CAD 13.75 | -6.21% | CAD 13.68 | CAD 13.95 | CAD 13.58 | 2.98M |
| 2026-06-22 | CAD 14.66 | +0.34% | CAD 14.64 | CAD 14.66 | CAD 14.23 | 3.22M |
| 2026-06-19 | CAD 14.61 | -4.07% | CAD 14.91 | CAD 14.91 | CAD 14.54 | 1.84M |
| 2026-06-18 | CAD 15.23 | +1.47% | CAD 15.27 | CAD 15.54 | CAD 15.04 | 4.50M |
| 2026-06-17 | CAD 15.01 | -2.34% | CAD 15.35 | CAD 15.75 | CAD 14.99 | 4.51M |
| 2026-06-16 | CAD 15.37 | +0.26% | CAD 15.30 | CAD 15.46 | CAD 15.07 | 2.71M |
| 2026-06-15 | CAD 15.33 | +6.38% | CAD 15.29 | CAD 15.75 | CAD 15.12 | 2.91M |
| 2026-06-12 | CAD 14.41 | +4.88% | CAD 14.02 | CAD 14.63 | CAD 13.83 | 3.70M |
| 2026-06-11 | CAD 13.74 | +8.10% | CAD 12.98 | CAD 13.78 | CAD 12.95 | 4.60M |
| 2026-06-10 | CAD 12.71 | -5.92% | CAD 13.20 | CAD 13.45 | CAD 12.67 | 4.10M |
| 2026-06-09 | CAD 13.51 | +0.52% | CAD 13.81 | CAD 14.16 | CAD 12.93 | 4.61M |
| 2026-06-08 | CAD 13.44 | +0.67% | CAD 13.66 | CAD 13.79 | CAD 13.43 | 5.92M |
| 2026-06-05 | CAD 13.35 | -12.34% | CAD 14.62 | CAD 14.62 | CAD 13.34 | 3.88M |
| 2026-06-04 | CAD 15.23 | -0.13% | CAD 15.23 | CAD 15.44 | CAD 15.01 | 2.36M |
| 2026-06-03 | CAD 15.25 | -4.39% | CAD 15.53 | CAD 15.58 | CAD 15.10 | 3.02M |
| 2026-06-02 | CAD 15.95 | +2.64% | CAD 15.75 | CAD 16.06 | CAD 15.60 | 4.84M |
| 2026-06-01 | CAD 15.54 | +3.53% | CAD 14.89 | CAD 15.74 | CAD 14.73 | 3.99M |
| 2026-05-29 | CAD 15.01 | -0.20% | CAD 15.09 | CAD 15.09 | CAD 14.57 | 4.69M |
| 2026-05-28 | CAD 15.04 | +3.44% | CAD 14.24 | CAD 15.06 | CAD 14.17 | 5.22M |
| 2026-05-27 | CAD 14.54 | -0.14% | CAD 14.70 | CAD 14.94 | CAD 14.34 | 5.51M |
| 2026-05-26 | CAD 14.56 | +2.90% | CAD 13.99 | CAD 14.57 | CAD 13.91 | 3.72M |