Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Copper Corp (OP: CSCCF )

7.070 -0.260 (-3.55%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 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 (%)
May 31, 2024 7.280 7.280 6.950 7.070 50,673 -0.26(-3.55%)
May 30, 2024 7.195 7.330 6.900 7.330 122,700 -0.03(-0.41%)
May 29, 2024 7.500 7.520 7.260 7.360 147,504 -0.18(-2.44%)
May 28, 2024 7.600 7.765 7.544 7.544 762,441 +0.03(+0.45%)
May 24, 2024 7.800 7.800 7.457 7.510 546,947 +0.11(+1.49%)
May 23, 2024 7.860 7.860 7.400 7.400 1,245,954 +0.00(+0.00%)
May 22, 2024 7.780 7.830 7.390 7.400 526,575 -0.66(-8.19%)
May 21, 2024 8.340 8.420 8.000 8.060 89,035 -0.28(-3.36%)
May 20, 2024 8.250 8.490 8.205 8.340 23,910 +0.12(+1.40%)
May 17, 2024 8.030 8.250 7.965 8.225 248,226 +0.44(+5.62%)
May 16, 2024 7.770 7.870 7.750 7.787 383,856 -0.05(-0.67%)
May 15, 2024 8.010 8.010 7.690 7.840 200,154 -0.07(-0.88%)
May 14, 2024 8.000 8.159 7.510 7.910 176,482 +0.17(+2.17%)
May 13, 2024 7.890 7.890 7.730 7.742 114,045 -0.13(-1.63%)
May 10, 2024 7.855 7.970 7.820 7.870 65,740 +0.16(+2.08%)
May 09, 2024 7.425 7.710 7.425 7.710 1,640,870 +0.36(+4.97%)
May 08, 2024 7.310 7.407 7.274 7.345 137,801 -0.21(-2.78%)
May 07, 2024 7.750 7.750 7.492 7.555 141,240 -0.17(-2.18%)
May 06, 2024 7.420 7.723 7.410 7.723 584,897 +0.43(+5.94%)
May 03, 2024 7.090 7.290 7.060 7.290 478,824 +0.42(+6.19%)
May 02, 2024 6.700 6.992 6.700 6.865 34,195 +0.06(+0.88%)
May 01, 2024 6.860 6.960 6.730 6.805 490,886 -0.14(-1.95%)
Apr 30, 2024 7.290 7.370 6.940 6.940 601,195 -0.48(-6.47%)
Apr 29, 2024 7.500 7.970 7.400 7.420 362,597 -0.11(-1.41%)
Apr 26, 2024 7.335 7.600 7.210 7.526 463,667 +0.47(+6.71%)
Apr 25, 2024 6.790 7.074 6.780 7.053 512,215 +0.46(+7.02%)
Apr 24, 2024 6.610 6.617 6.550 6.590 82,073 +0.04(+0.61%)
Apr 23, 2024 6.595 6.750 6.550 6.550 822,706 -0.18(-2.67%)
Apr 22, 2024 6.800 6.965 6.600 6.730 191,109 -0.14(-2.04%)
Apr 19, 2024 7.030 7.050 6.855 6.870 205,289 -0.16(-2.28%)
Apr 18, 2024 6.960 7.110 6.944 7.030 38,819 +0.12(+1.66%)
Apr 17, 2024 7.000 7.040 6.869 6.915 42,024 +0.01(+0.14%)
Apr 16, 2024 6.550 6.910 6.500 6.905 407,269 +0.24(+3.52%)
Apr 15, 2024 6.918 6.918 6.560 6.670 531,562 -0.06(-0.89%)
Apr 12, 2024 7.000 7.035 6.706 6.730 37,860 -0.12(-1.71%)
Apr 11, 2024 6.810 6.850 6.742 6.847 166,686 -0.00(-0.01%)
Apr 10, 2024 6.770 6.880 6.700 6.848 272,308 +0.05(+0.70%)
Apr 09, 2024 6.750 6.825 6.700 6.800 440,710 +0.16(+2.41%)
Apr 08, 2024 6.660 6.675 6.546 6.640 402,785 +0.13(+2.00%)
Apr 05, 2024 6.350 6.610 6.350 6.510 1,380,863 -0.09(-1.30%)
Apr 04, 2024 6.580 6.780 6.570 6.596 145,599 +0.17(+2.58%)
Apr 03, 2024 6.600 6.640 6.420 6.430 359,752 -0.07(-1.08%)
Apr 02, 2024 6.265 6.500 6.265 6.500 75,142 +0.14(+2.20%)
Apr 01, 2024 6.490 6.520 6.338 6.360 60,369 +0.00(+0.00%)
Mar 28, 2024 6.280 6.390 6.170 6.360 33,325 +0.18(+2.91%)
Mar 27, 2024 6.090 6.250 6.060 6.180 377,804 +0.11(+1.81%)
Mar 26, 2024 6.100 6.120 5.990 6.070 206,803 +0.24(+4.12%)
Mar 25, 2024 5.838 5.873 5.828 5.830 70,313 +0.01(+0.17%)
Mar 22, 2024 5.870 5.890 5.790 5.820 98,129 -0.20(-3.32%)
Mar 21, 2024 5.840 6.020 5.800 6.020 152,444 +0.20(+3.44%)
Mar 20, 2024 5.731 5.860 5.600 5.820 140,514 +0.10(+1.75%)
Mar 19, 2024 5.870 5.980 5.720 5.720 296,742 -0.28(-4.71%)
Mar 18, 2024 6.020 6.090 6.000 6.003 147,173 -0.01(-0.12%)
Mar 15, 2024 6.100 6.170 6.000 6.010 426,994 +0.11(+1.86%)
Mar 14, 2024 6.050 6.050 5.900 5.900 253,571 -0.11(-1.83%)
Mar 13, 2024 5.870 6.040 5.860 6.010 227,292 +0.43(+7.71%)
Mar 12, 2024 5.900 5.900 5.470 5.580 69,505 -0.02(-0.36%)
Mar 11, 2024 5.672 5.850 5.580 5.600 140,417 -0.06(-1.03%)
Mar 08, 2024 5.839 5.839 5.630 5.658 29,832 -0.12(-2.11%)
Mar 07, 2024 5.505 5.896 5.500 5.780 556,876 +0.32(+5.86%)
Mar 06, 2024 5.270 5.460 5.240 5.460 133,792 +0.31(+6.02%)
Mar 05, 2024 5.320 5.320 5.142 5.150 49,920 -0.13(-2.52%)
Mar 04, 2024 5.170 5.300 5.170 5.283 261,341 +0.10(+1.99%)
Mar 01, 2024 5.280 5.280 5.180 5.180 137,646 -0.05(-0.96%)
Feb 29, 2024 5.194 5.300 5.190 5.230 396,087 +0.07(+1.36%)
Feb 28, 2024 5.200 5.200 5.160 5.160 161,412 -0.13(-2.49%)
Feb 27, 2024 5.342 5.342 5.292 5.292 177,105 -0.01(-0.15%)
Feb 26, 2024 5.284 5.302 5.280 5.300 135,969 -0.17(-3.11%)
Feb 23, 2024 5.170 5.550 5.170 5.470 151,322 +0.00(+0.00%)
Feb 22, 2024 5.500 5.500 5.289 5.470 295,468 +0.17(+3.21%)
Feb 21, 2024 5.250 5.300 5.220 5.300 126,884 +0.08(+1.49%)
Feb 20, 2024 5.202 5.250 5.150 5.222 87,114 +0.03(+0.62%)
Feb 16, 2024 5.090 5.190 5.073 5.190 80,613 +0.23(+4.53%)
Feb 15, 2024 4.940 4.965 4.890 4.965 313,847 +0.21(+4.53%)
Feb 14, 2024 4.710 4.750 4.710 4.750 104,987 +0.12(+2.64%)
Feb 13, 2024 4.680 4.795 4.600 4.628 50,021 -0.22(-4.48%)
Feb 12, 2024 4.750 4.890 4.750 4.845 54,706 +0.10(+2.11%)
Feb 09, 2024 4.690 4.750 4.680 4.745 45,954 +0.03(+0.53%)
Feb 08, 2024 4.790 4.790 4.720 4.720 5,710 -0.00(-0.03%)
Feb 07, 2024 4.811 4.811 4.721 4.721 10,948 -0.07(-1.43%)
Feb 06, 2024 4.740 4.790 4.740 4.790 21,802 +0.04(+0.84%)
Feb 05, 2024 4.720 4.750 4.680 4.750 18,146 -0.04(-0.79%)
Feb 02, 2024 4.759 4.793 4.750 4.788 1,359,634 -0.22(-4.43%)
Feb 01, 2024 5.010 5.010 4.968 5.010 75,922 -0.03(-0.63%)
Jan 31, 2024 4.920 5.100 4.920 5.042 117,467 +0.02(+0.33%)
Jan 30, 2024 4.941 5.025 4.830 5.025 183,923 +0.06(+1.11%)
Jan 29, 2024 5.160 5.160 4.970 4.970 1,477,982 -0.16(-3.12%)
Jan 26, 2024 5.060 5.130 5.024 5.130 39,916 +0.07(+1.41%)
Jan 25, 2024 5.000 5.075 5.000 5.059 129,382 +0.11(+2.15%)
Jan 24, 2024 4.730 4.980 4.730 4.952 245,695 +0.33(+7.12%)
Jan 23, 2024 4.668 4.668 4.600 4.623 59,053 +0.14(+3.08%)
Jan 22, 2024 4.510 4.510 4.470 4.485 49,189 -0.05(-1.21%)
Jan 19, 2024 4.410 4.540 4.410 4.540 78,402 +0.08(+1.79%)
Jan 18, 2024 4.485 4.490 4.450 4.460 105,448 -0.03(-0.67%)
Jan 17, 2024 4.560 4.654 4.490 4.490 74,108 -0.24(-5.07%)
Jan 16, 2024 4.835 4.850 4.730 4.730 114,834 -0.15(-3.07%)
Jan 12, 2024 4.930 4.930 4.854 4.880 134,714 +0.05(+0.99%)
Jan 11, 2024 4.790 4.832 4.790 4.832 34,630 +0.08(+1.73%)
Jan 10, 2024 4.732 4.788 4.723 4.750 83,413 +0.01(+0.22%)
Jan 09, 2024 4.730 4.740 4.710 4.740 155,568 -0.12(-2.47%)
Jan 08, 2024 4.740 4.865 4.740 4.860 13,112 +0.02(+0.41%)
Jan 05, 2024 4.840 4.840 4.840 4.840 43,015 +0.07(+1.41%)
Jan 04, 2024 4.800 4.810 4.773 4.773 173,128 -0.09(-1.80%)
Jan 03, 2024 4.752 4.860 4.750 4.860 79,481 +0.04(+0.83%)
Jan 02, 2024 4.830 5.020 4.810 4.820 22,850 -0.07(-1.43%)
Dec 29, 2023 4.870 4.900 4.810 4.890 32,181 -0.07(-1.31%)
Dec 28, 2023 4.990 4.990 4.890 4.955 63,934 -0.12(-2.27%)
Dec 27, 2023 5.076 5.100 5.070 5.070 76,122 -0.05(-1.07%)
Dec 26, 2023 5.050 5.125 5.050 5.125 3,624 +0.08(+1.69%)
Dec 22, 2023 5.048 5.055 5.026 5.040 68,914 +0.03(+0.60%)
Dec 21, 2023 4.960 5.094 4.944 5.010 177,038 +0.14(+2.87%)
Dec 20, 2023 4.930 4.985 4.836 4.870 77,605 -0.05(-1.02%)
Dec 19, 2023 4.900 4.970 4.870 4.920 118,726 +0.18(+3.80%)
Dec 18, 2023 4.570 4.782 4.570 4.740 46,200 -0.16(-3.27%)
Dec 15, 2023 4.800 4.900 4.500 4.900 575,290 +0.15(+3.16%)
Dec 14, 2023 4.700 4.800 4.550 4.750 87,719 +0.19(+4.17%)
Dec 13, 2023 4.485 4.560 4.390 4.560 63,044 +0.37(+8.78%)
Dec 12, 2023 4.190 4.210 4.180 4.192 60,447 -0.15(-3.41%)
Dec 11, 2023 4.500 4.580 4.340 4.340 97,702 -0.15(-3.34%)
Dec 08, 2023 4.494 4.510 4.440 4.490 54,357 +0.25(+5.90%)
Dec 07, 2023 4.301 4.350 4.240 4.240 23,803 -0.03(-0.74%)
Dec 06, 2023 4.442 4.442 4.271 4.271 87,471 -0.00(-0.01%)
Dec 05, 2023 4.247 4.280 4.247 4.272 85,718 -0.04(-0.84%)
Dec 04, 2023 4.148 4.500 4.148 4.308 598,084 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.