Capstone Copper Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.000	13.180	12.710	12.780	12.780	830,268
2026-07-29	13.300	13.380	12.830	12.920	12.920	1,160,758
2026-07-28	13.200	13.290	12.830	12.920	12.920	1,873,673
2026-07-27	13.340	13.490	13.260	13.370	13.370	580,358
2026-07-24	13.300	13.340	12.940	12.960	12.960	618,661
2026-07-23	13.670	13.810	13.620	13.640	13.640	551,416
2026-07-22	13.450	13.590	13.380	13.380	13.380	928,979
2026-07-21	12.560	12.920	12.340	12.900	12.900	672,020
2026-07-20	12.580	12.640	12.375	12.440	12.440	436,733
2026-07-17	12.780	12.785	12.440	12.520	12.520	780,556
2026-07-16	13.480	13.480	13.210	13.240	13.240	1,135,715
2026-07-15	13.620	13.840	13.620	13.800	13.800	1,503,799
2026-07-14	12.810	13.350	12.810	13.190	13.190	1,039,523
2026-07-13	12.990	13.150	12.790	13.060	13.060	1,567,042
2026-07-10	12.630	13.110	12.630	13.040	13.040	603,596
2026-07-09	12.300	12.400	12.080	12.250	12.250	803,797
2026-07-08	12.510	12.575	12.230	12.430	12.430	1,341,069
2026-07-07	13.350	13.350	12.670	12.810	12.810	1,317,011
2026-07-06	13.510	13.600	13.030	13.250	13.250	584,975
2026-07-03	13.200	13.490	13.080	13.480	13.480	691,971
2026-07-02	13.440	13.570	13.150	13.450	13.450	1,418,805
2026-07-01	13.510	13.575	13.290	13.480	13.480	2,713,181
2026-06-30	13.190	13.410	13.120	13.380	13.380	1,779,442
2026-06-29	13.280	13.380	13.030	13.260	13.260	839,559
2026-06-26	13.270	13.350	13.010	13.100	13.100	1,152,256
2026-06-25	13.170	13.430	13.040	13.170	13.170	4,775,539
2026-06-24	14.010	14.150	13.760	14.150	14.150	791,228
2026-06-23	14.990	14.990	14.140	14.140	14.140	1,165,131
2026-06-22	14.990	15.150	14.780	14.890	14.890	784,515
2026-06-19	15.190	15.430	14.880	15.050	15.050	3,969,628
2026-06-18	15.650	15.750	15.240	15.620	15.620	1,417,875
2026-06-17	15.300	15.820	15.300	15.820	15.820	558,325
2026-06-16	15.540	15.760	15.330	15.380	15.380	2,098,055
2026-06-15	14.850	15.770	14.800	15.720	15.720	2,239,712
2026-06-12	14.090	14.280	14.030	14.230	14.230	1,237,149
2026-06-11	13.100	13.460	12.780	13.420	13.420	1,331,376
2026-06-10	13.880	13.900	13.240	13.470	13.470	1,006,818
2026-06-09	13.830	13.970	13.470	13.970	13.970	2,957,310
2026-06-05	15.110	15.165	14.850	14.870	14.870	793,212
2026-06-04	15.390	15.390	15.040	15.050	15.050	1,305,893
2026-06-03	16.000	16.090	15.720	15.720	15.720	1,018,844
2026-06-02	15.480	15.750	15.400	15.740	15.740	1,926,448
2026-06-01	15.100	15.270	15.040	15.180	15.180	976,214
2026-05-29	15.010	15.240	14.990	15.140	15.140	1,472,222
2026-05-28	14.760	15.025	14.460	14.530	14.530	3,184,100
2026-05-27	14.550	14.910	14.550	14.900	14.900	3,278,776
2026-05-26	14.150	14.470	14.030	14.330	14.330	1,836,592
2026-05-25	13.800	13.980	13.580	13.950	13.950	2,693,489
2026-05-22	13.440	13.890	13.390	13.750	13.750	1,746,225
2026-05-21	13.140	13.470	13.080	13.340	13.340	4,939,080
2026-05-20	12.750	12.810	12.570	12.670	12.670	2,598,943
2026-05-19	13.390	13.420	12.990	13.110	13.110	509,821
2026-05-18	12.900	13.080	12.770	13.030	13.030	1,291,458
2026-05-15	14.000	14.010	13.400	13.480	13.480	1,264,460
2026-05-14	14.120	14.300	13.850	13.910	13.910	4,074,618
2026-05-13	13.620	14.010	13.620	13.920	13.920	2,050,253
2026-05-12	13.210	13.640	13.210	13.240	13.240	2,750,551
2026-05-11	12.650	13.270	12.640	13.020	13.020	2,056,793
2026-05-08	12.150	12.410	12.060	12.370	12.370	1,588,654
2026-05-07	12.100	12.580	12.100	12.500	12.500	2,818,003

← NewerPage 2 of 11 · 646 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.