Capstone Copper Corp. (CS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10.90 | 11.25 | 10.81 | 11.20 | 11.20 | 4,714,778 |
| May 16, 2024 | 10.70 | 10.76 | 10.52 | 10.62 | 10.62 | 2,170,300 |
| May 15, 2024 | 10.98 | 11.00 | 10.47 | 10.65 | 10.65 | 1,704,400 |
| May 14, 2024 | 10.60 | 11.15 | 10.59 | 10.88 | 10.88 | 2,539,200 |
| May 13, 2024 | 10.80 | 10.84 | 10.54 | 10.63 | 10.63 | 1,666,300 |
| May 10, 2024 | 10.73 | 10.88 | 10.65 | 10.75 | 10.75 | 1,917,200 |
| May 09, 2024 | 10.26 | 10.60 | 10.07 | 10.56 | 10.56 | 3,666,400 |
| May 08, 2024 | 10.16 | 10.21 | 9.98 | 10.10 | 10.10 | 2,232,600 |
| May 07, 2024 | 10.36 | 10.51 | 10.29 | 10.38 | 10.38 | 1,718,500 |
| May 06, 2024 | 10.07 | 10.59 | 10.05 | 10.55 | 10.55 | 3,807,700 |
| May 03, 2024 | 9.65 | 10.02 | 9.64 | 9.95 | 9.95 | 3,180,100 |
| May 02, 2024 | 9.42 | 9.58 | 9.12 | 9.40 | 9.40 | 1,914,200 |
| May 01, 2024 | 9.45 | 9.66 | 9.25 | 9.40 | 9.40 | 3,226,600 |
| Apr 30, 2024 | 10.00 | 10.06 | 9.50 | 9.53 | 9.53 | 4,718,300 |
| Apr 29, 2024 | 10.35 | 10.39 | 10.09 | 10.16 | 10.16 | 3,293,500 |
| Apr 26, 2024 | 9.75 | 10.44 | 9.75 | 10.29 | 10.29 | 3,962,000 |
| Apr 25, 2024 | 9.09 | 9.69 | 9.09 | 9.62 | 9.62 | 2,527,000 |
| Apr 24, 2024 | 8.97 | 9.12 | 8.97 | 9.04 | 9.04 | 1,238,200 |
| Apr 23, 2024 | 9.12 | 9.27 | 8.95 | 8.97 | 8.97 | 2,771,500 |
| Apr 22, 2024 | 9.12 | 9.32 | 9.03 | 9.21 | 9.21 | 2,085,200 |
| Apr 19, 2024 | 9.60 | 9.73 | 9.41 | 9.50 | 9.50 | 1,656,500 |
| Apr 18, 2024 | 9.65 | 9.80 | 9.49 | 9.65 | 9.65 | 1,547,600 |
| Apr 17, 2024 | 9.62 | 9.77 | 9.38 | 9.51 | 9.51 | 2,639,800 |
| Apr 16, 2024 | 9.05 | 9.62 | 8.98 | 9.59 | 9.59 | 3,117,200 |
| Apr 15, 2024 | 9.46 | 9.50 | 9.02 | 9.26 | 9.26 | 2,372,700 |
| Apr 12, 2024 | 9.59 | 9.70 | 9.24 | 9.29 | 9.29 | 1,755,300 |
| Apr 11, 2024 | 9.38 | 9.40 | 9.16 | 9.34 | 9.34 | 1,901,100 |
| Apr 10, 2024 | 9.05 | 9.47 | 9.00 | 9.35 | 9.35 | 5,973,700 |
| Apr 09, 2024 | 9.17 | 9.28 | 9.05 | 9.22 | 9.22 | 2,168,300 |
| Apr 08, 2024 | 9.07 | 9.07 | 8.86 | 9.01 | 9.01 | 2,748,000 |
| Apr 05, 2024 | 8.67 | 9.00 | 8.50 | 8.87 | 8.87 | 5,223,100 |
| Apr 04, 2024 | 8.86 | 9.15 | 8.74 | 8.99 | 8.99 | 2,760,000 |
| Apr 03, 2024 | 8.90 | 9.02 | 8.65 | 8.72 | 8.72 | 4,109,000 |
| Apr 02, 2024 | 8.65 | 8.84 | 8.54 | 8.81 | 8.81 | 1,358,900 |
| Apr 01, 2024 | 8.75 | 8.87 | 8.57 | 8.65 | 8.65 | 1,117,200 |
| Mar 28, 2024 | 8.48 | 8.69 | 8.32 | 8.62 | 8.62 | 2,471,700 |
| Mar 27, 2024 | 8.11 | 8.48 | 8.10 | 8.42 | 8.42 | 1,889,300 |
| Mar 26, 2024 | 8.07 | 8.35 | 8.06 | 8.20 | 8.20 | 1,397,000 |
| Mar 25, 2024 | 7.89 | 8.01 | 7.87 | 7.97 | 7.97 | 700,900 |
| Mar 22, 2024 | 8.01 | 8.05 | 7.85 | 7.88 | 7.88 | 1,117,900 |
| Mar 21, 2024 | 8.00 | 8.17 | 7.78 | 8.09 | 8.09 | 2,493,800 |
| Mar 20, 2024 | 7.74 | 7.91 | 7.66 | 7.84 | 7.84 | 1,570,000 |
| Mar 19, 2024 | 7.96 | 8.04 | 7.76 | 7.80 | 7.80 | 1,809,000 |
| Mar 18, 2024 | 8.18 | 8.28 | 8.07 | 8.09 | 8.09 | 3,578,700 |
| Mar 15, 2024 | 8.20 | 8.37 | 8.09 | 8.15 | 8.15 | 2,704,600 |
| Mar 14, 2024 | 8.10 | 8.17 | 7.97 | 8.00 | 8.00 | 2,027,200 |
| Mar 13, 2024 | 7.77 | 8.17 | 7.76 | 8.09 | 8.09 | 3,730,500 |
| Mar 12, 2024 | 7.53 | 7.59 | 7.37 | 7.50 | 7.50 | 814,600 |
| Mar 11, 2024 | 7.61 | 7.68 | 7.50 | 7.53 | 7.53 | 702,300 |
| Mar 08, 2024 | 7.89 | 7.89 | 7.60 | 7.65 | 7.65 | 1,147,500 |
| Mar 07, 2024 | 7.57 | 7.95 | 7.52 | 7.80 | 7.80 | 3,016,500 |
| Mar 06, 2024 | 7.16 | 7.43 | 7.11 | 7.37 | 7.37 | 1,295,500 |
| Mar 05, 2024 | 7.19 | 7.25 | 6.98 | 7.03 | 7.03 | 1,130,000 |
| Mar 04, 2024 | 7.00 | 7.23 | 6.98 | 7.21 | 7.21 | 1,539,100 |
| Mar 01, 2024 | 7.19 | 7.25 | 6.91 | 6.95 | 6.95 | 1,550,300 |
| Feb 29, 2024 | 7.06 | 7.21 | 7.03 | 7.12 | 7.12 | 2,336,400 |
| Feb 28, 2024 | 7.07 | 7.12 | 6.98 | 7.00 | 7.00 | 757,300 |
| Feb 27, 2024 | 7.25 | 7.25 | 7.10 | 7.14 | 7.14 | 1,173,200 |
| Feb 26, 2024 | 7.31 | 7.31 | 7.08 | 7.14 | 7.14 | 752,400 |
| Feb 23, 2024 | 7.37 | 7.51 | 7.24 | 7.32 | 7.32 | 1,358,900 |
| Feb 22, 2024 | 7.30 | 7.59 | 7.22 | 7.36 | 7.36 | 2,175,100 |
| Feb 21, 2024 | 7.05 | 7.18 | 7.02 | 7.15 | 7.15 | 1,164,400 |
| Feb 20, 2024 | 6.99 | 7.11 | 6.96 | 7.04 | 7.04 | 1,399,500 |
| Feb 16, 2024 | 6.80 | 7.04 | 6.80 | 7.04 | 7.04 | 1,624,900 |
| Feb 15, 2024 | 6.61 | 6.70 | 6.57 | 6.69 | 6.69 | 1,128,400 |
| Feb 14, 2024 | 6.40 | 6.56 | 6.39 | 6.55 | 6.55 | 772,400 |
| Feb 13, 2024 | 6.37 | 6.39 | 6.23 | 6.36 | 6.36 | 1,425,900 |
| Feb 12, 2024 | 6.37 | 6.59 | 6.37 | 6.48 | 6.48 | 1,254,100 |
| Feb 09, 2024 | 6.31 | 6.46 | 6.25 | 6.40 | 6.40 | 1,519,400 |
| Feb 08, 2024 | 6.35 | 6.49 | 6.31 | 6.32 | 6.32 | 2,660,800 |
| Feb 07, 2024 | 6.49 | 6.49 | 6.33 | 6.35 | 6.35 | 1,501,700 |
| Feb 06, 2024 | 6.46 | 6.49 | 6.38 | 6.47 | 6.47 | 1,168,700 |
| Feb 05, 2024 | 6.41 | 6.45 | 6.30 | 6.44 | 6.44 | 1,595,700 |
| Feb 02, 2024 | 6.31 | 6.53 | 6.31 | 6.51 | 6.51 | 5,401,800 |
| Feb 01, 2024 | 6.66 | 6.74 | 6.64 | 6.67 | 6.67 | 954,500 |
| Jan 31, 2024 | 6.68 | 6.89 | 6.61 | 6.62 | 6.62 | 1,143,500 |
| Jan 30, 2024 | 6.62 | 6.77 | 6.46 | 6.74 | 6.74 | 2,226,400 |
| Jan 29, 2024 | 6.90 | 6.90 | 6.54 | 6.59 | 6.59 | 7,834,200 |
| Jan 26, 2024 | 6.68 | 6.93 | 6.68 | 6.90 | 6.90 | 1,930,200 |
| Jan 25, 2024 | 6.75 | 6.88 | 6.73 | 6.80 | 6.80 | 1,638,400 |
| Jan 24, 2024 | 6.46 | 6.72 | 6.42 | 6.71 | 6.71 | 2,040,200 |
| Jan 23, 2024 | 6.12 | 6.33 | 6.12 | 6.24 | 6.24 | 1,465,300 |
| Jan 22, 2024 | 6.05 | 6.11 | 5.99 | 6.02 | 6.02 | 1,034,600 |
| Jan 19, 2024 | 6.05 | 6.14 | 5.97 | 6.11 | 6.11 | 648,700 |
| Jan 18, 2024 | 6.09 | 6.10 | 6.00 | 6.04 | 6.04 | 929,800 |
| Jan 17, 2024 | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | 1,274,400 |
| Jan 16, 2024 | 6.46 | 6.54 | 6.35 | 6.36 | 6.36 | 1,946,400 |
| Jan 15, 2024 | 6.50 | 6.56 | 6.40 | 6.52 | 6.52 | 485,500 |
| Jan 12, 2024 | 6.50 | 6.66 | 6.46 | 6.50 | 6.50 | 2,008,200 |
| Jan 11, 2024 | 6.46 | 6.50 | 6.32 | 6.46 | 6.46 | 684,000 |
| Jan 10, 2024 | 6.30 | 6.45 | 6.30 | 6.34 | 6.34 | 1,213,800 |
| Jan 09, 2024 | 6.44 | 6.44 | 6.29 | 6.30 | 6.30 | 1,466,800 |
| Jan 08, 2024 | 6.36 | 6.52 | 6.31 | 6.47 | 6.47 | 452,000 |
| Jan 05, 2024 | 6.37 | 6.53 | 6.31 | 6.42 | 6.42 | 514,900 |
| Jan 04, 2024 | 6.43 | 6.55 | 6.35 | 6.38 | 6.38 | 947,600 |
| Jan 03, 2024 | 6.25 | 6.56 | 6.23 | 6.49 | 6.49 | 827,600 |
| Jan 02, 2024 | 6.36 | 6.52 | 6.36 | 6.43 | 6.43 | 693,300 |
| Dec 29, 2023 | 6.52 | 6.52 | 6.36 | 6.45 | 6.45 | 702,000 |
| Dec 28, 2023 | 6.60 | 6.66 | 6.41 | 6.53 | 6.53 | 906,200 |
| Dec 27, 2023 | 6.71 | 6.76 | 6.66 | 6.69 | 6.69 | 735,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.