Capstone Copper Corp. CS
TSX · Kanada · Enerji Dışı Mineraller
CAD 13,78-0,33 (-%2,34)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13,78 | -%2,34 | CAD 14,06 | CAD 14,09 | CAD 13,65 | 2,26M |
| 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 |