Capstone Copper Corp. (ASX:CSC)
Australia
· Delayed Price · Currency is AUD 12.53
-0.74 (-5.58%)
At close: Mar 6, 2026
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.11 | 12.54 | 12.02 | 12.53 | 12.53 | -5.58% | 3,047,619 |
| Mar 5, 2026 | 13.20 | 13.47 | 13.14 | 13.27 | 13.27 | 2.00% | 1,418,616 |
| Mar 4, 2026 | 12.90 | 13.24 | 12.58 | 13.01 | 13.01 | -2.18% | 1,657,524 |
| Mar 3, 2026 | 13.86 | 13.96 | 13.10 | 13.30 | 13.30 | -8.09% | 1,904,747 |
| Mar 2, 2026 | 14.55 | 14.64 | 14.31 | 14.47 | 14.47 | -1.56% | 1,023,770 |
| Feb 27, 2026 | 14.60 | 14.70 | 14.46 | 14.70 | 14.70 | -0.94% | 3,248,722 |
| Feb 26, 2026 | 14.76 | 14.90 | 14.65 | 14.84 | 14.84 | 1.09% | 1,257,598 |
| Feb 25, 2026 | 14.63 | 14.78 | 14.54 | 14.68 | 14.68 | 3.23% | 1,495,137 |
| Feb 24, 2026 | 14.10 | 14.23 | 13.94 | 14.22 | 14.22 | 0.71% | 1,671,409 |
| Feb 23, 2026 | 14.21 | 14.53 | 14.12 | 14.12 | 14.12 | 0.36% | 946,859 |
| Feb 20, 2026 | 14.10 | 14.35 | 14.05 | 14.07 | 14.07 | -0.35% | 1,626,929 |
| Feb 19, 2026 | 14.15 | 14.40 | 13.76 | 14.12 | 14.12 | 5.06% | 3,239,530 |
| Feb 18, 2026 | 14.06 | 14.07 | 12.71 | 13.44 | 13.44 | -14.01% | 6,338,599 |
| Feb 17, 2026 | 16.15 | 16.16 | 15.63 | 15.63 | 15.63 | -3.10% | 968,892 |
| Feb 16, 2026 | 16.20 | 16.40 | 15.99 | 16.13 | 16.13 | 0.94% | 673,820 |
| Feb 13, 2026 | 15.76 | 16.15 | 15.50 | 15.98 | 15.98 | -4.88% | 970,873 |
| Feb 12, 2026 | 16.83 | 17.10 | 16.75 | 16.80 | 16.80 | 0.72% | 1,152,812 |
| Feb 11, 2026 | 16.52 | 16.82 | 16.38 | 16.68 | 16.68 | 1.52% | 826,791 |
| Feb 10, 2026 | 16.58 | 16.68 | 16.41 | 16.43 | 16.43 | 2.56% | 1,251,218 |
| Feb 9, 2026 | 16.11 | 16.50 | 15.98 | 16.02 | 16.02 | 4.98% | 1,368,806 |
| Feb 6, 2026 | 15.74 | 15.80 | 15.18 | 15.26 | 15.26 | -4.92% | 2,350,012 |
| Feb 5, 2026 | 16.60 | 16.72 | 16.01 | 16.05 | 16.05 | -7.17% | 1,623,553 |
| Feb 4, 2026 | 17.02 | 17.48 | 17.00 | 17.29 | 17.29 | 3.35% | 893,556 |
| Feb 3, 2026 | 16.40 | 16.84 | 16.25 | 16.73 | 16.73 | 5.09% | 547,860 |
| Feb 2, 2026 | 15.99 | 16.48 | 15.78 | 15.92 | 15.92 | -3.81% | 2,235,048 |
| Jan 30, 2026 | 17.60 | 17.83 | 16.32 | 16.55 | 16.55 | -5.64% | 1,899,259 |
| Jan 29, 2026 | 17.00 | 17.64 | 16.77 | 17.54 | 17.54 | 4.53% | 1,993,401 |
| Jan 28, 2026 | 16.35 | 16.83 | 16.34 | 16.78 | 16.78 | 4.42% | 981,250 |
| Jan 27, 2026 | 16.11 | 16.27 | 16.03 | 16.07 | 16.07 | 7.49% | 1,598,177 |
| Jan 23, 2026 | 14.95 | 15.04 | 14.75 | 14.95 | 14.95 | -3.36% | 1,825,170 |
| Jan 22, 2026 | 15.67 | 15.79 | 15.40 | 15.47 | 15.47 | 0.98% | 1,207,616 |
| Jan 21, 2026 | 15.33 | 15.38 | 15.07 | 15.32 | 15.32 | -0.58% | 1,194,591 |
| Jan 20, 2026 | 15.54 | 15.82 | 15.35 | 15.41 | 15.41 | -0.84% | 402,382 |
| Jan 19, 2026 | 15.69 | 15.83 | 15.45 | 15.54 | 15.54 | -0.58% | 1,099,173 |
| Jan 16, 2026 | 14.90 | 15.82 | 14.90 | 15.63 | 15.63 | 7.05% | 2,477,937 |
| Jan 15, 2026 | 14.91 | 15.01 | 14.60 | 14.60 | 14.60 | -2.08% | 1,442,144 |
| Jan 14, 2026 | 15.01 | 15.01 | 14.84 | 14.91 | 14.91 | -0.73% | 1,599,934 |
| Jan 13, 2026 | 15.11 | 15.11 | 14.92 | 15.02 | 15.02 | 0.40% | 1,084,434 |
| Jan 12, 2026 | 14.88 | 15.03 | 14.77 | 14.96 | 14.96 | 3.10% | 954,524 |
| Jan 9, 2026 | 14.78 | 14.78 | 14.45 | 14.51 | 14.51 | -3.20% | 1,585,804 |
| Jan 8, 2026 | 15.05 | 15.40 | 14.97 | 14.99 | 14.99 | -2.54% | 2,331,101 |
| Jan 7, 2026 | 15.70 | 15.70 | 15.14 | 15.38 | 15.38 | -3.21% | 6,194,429 |
| Jan 6, 2026 | 15.70 | 15.89 | 15.51 | 15.89 | 15.89 | 5.02% | 1,339,806 |
| Jan 5, 2026 | 14.70 | 15.23 | 14.66 | 15.13 | 15.13 | 4.27% | 600,347 |
| Jan 2, 2026 | 15.16 | 15.37 | 14.13 | 14.51 | 14.51 | -4.29% | 1,172,259 |
| Dec 31, 2025 | 15.31 | 15.31 | 15.07 | 15.16 | 15.16 | 0.07% | 391,686 |
| Dec 30, 2025 | 15.10 | 15.16 | 14.89 | 15.15 | 15.15 | -2.38% | 1,021,315 |
| Dec 29, 2025 | 15.50 | 15.63 | 15.29 | 15.52 | 15.52 | 1.90% | 1,229,053 |
| Dec 24, 2025 | 15.14 | 15.33 | 14.99 | 15.23 | 15.23 | 2.70% | 455,820 |
| Dec 23, 2025 | 14.80 | 14.92 | 14.74 | 14.83 | 14.83 | 0.47% | 720,809 |
| Dec 22, 2025 | 14.69 | 14.87 | 14.56 | 14.76 | 14.76 | 3.22% | 983,106 |
| Dec 19, 2025 | 14.12 | 14.34 | 14.11 | 14.30 | 14.30 | 1.27% | 1,755,116 |
| Dec 18, 2025 | 14.30 | 14.30 | 14.03 | 14.12 | 14.12 | -3.49% | 1,199,788 |
| Dec 17, 2025 | 14.38 | 14.71 | 14.20 | 14.63 | 14.63 | 0.62% | 1,657,615 |
| Dec 16, 2025 | 14.71 | 14.93 | 14.51 | 14.54 | 14.54 | -1.09% | 966,743 |
| Dec 15, 2025 | 14.60 | 14.75 | 14.48 | 14.70 | 14.70 | -1.54% | 1,071,516 |
| Dec 12, 2025 | 14.89 | 15.03 | 14.70 | 14.93 | 14.93 | 3.68% | 779,681 |
| Dec 11, 2025 | 14.54 | 14.71 | 14.33 | 14.40 | 14.40 | 1.34% | 1,746,431 |
| Dec 10, 2025 | 14.30 | 14.52 | 14.20 | 14.21 | 14.21 | -0.56% | 1,260,256 |
| Dec 9, 2025 | 14.31 | 14.42 | 14.12 | 14.29 | 14.29 | -1.04% | 984,131 |
| Dec 8, 2025 | 14.40 | 14.55 | 14.33 | 14.44 | 14.44 | 0.42% | 1,007,604 |
| Dec 5, 2025 | 14.23 | 14.39 | 13.94 | 14.38 | 14.38 | 0.91% | 824,572 |
| Dec 4, 2025 | 13.89 | 14.27 | 13.89 | 14.25 | 14.25 | 8.04% | 1,236,916 |
| Dec 3, 2025 | 13.25 | 13.31 | 13.11 | 13.19 | 13.19 | -1.86% | 1,300,293 |
| Dec 2, 2025 | 13.65 | 13.66 | 13.41 | 13.44 | 13.44 | -2.33% | 1,207,972 |
| Dec 1, 2025 | 13.50 | 13.84 | 13.50 | 13.76 | 13.76 | 4.32% | 1,663,760 |
| Nov 28, 2025 | 12.91 | 13.26 | 12.91 | 13.19 | 13.19 | 2.17% | 1,515,081 |
| Nov 27, 2025 | 13.18 | 13.18 | 12.88 | 12.91 | 12.91 | 0.31% | 1,232,791 |
| Nov 26, 2025 | 12.90 | 13.00 | 12.72 | 12.87 | 12.87 | 1.90% | 903,626 |
| Nov 25, 2025 | 12.77 | 13.11 | 12.63 | 12.63 | 12.63 | 3.69% | 1,438,122 |
| Nov 24, 2025 | 12.28 | 12.43 | 12.13 | 12.18 | 12.18 | 1.00% | 1,672,283 |
| Nov 21, 2025 | 12.28 | 12.53 | 12.05 | 12.06 | 12.06 | -6.73% | 1,915,976 |
| Nov 20, 2025 | 12.80 | 12.95 | 12.63 | 12.93 | 12.93 | 4.27% | 1,128,554 |
| Nov 19, 2025 | 12.56 | 12.60 | 12.40 | 12.40 | 12.40 | -4.17% | 668,438 |
| Nov 18, 2025 | 13.27 | 13.34 | 12.92 | 12.94 | 12.94 | -3.65% | 2,324,553 |
| Nov 17, 2025 | 13.25 | 13.43 | 13.06 | 13.43 | 13.43 | 0.30% | 940,020 |
| Nov 14, 2025 | 13.28 | 13.46 | 13.14 | 13.39 | 13.39 | -2.48% | 567,710 |
| Nov 13, 2025 | 13.75 | 13.79 | 13.60 | 13.73 | 13.73 | 3.23% | 1,165,400 |
| Nov 12, 2025 | 13.60 | 13.60 | 13.26 | 13.30 | 13.30 | -1.04% | 1,376,221 |
| Nov 11, 2025 | 13.64 | 13.64 | 13.39 | 13.44 | 13.44 | 0.75% | 641,014 |
| Nov 10, 2025 | 13.45 | 13.46 | 13.22 | 13.34 | 13.34 | 2.22% | 839,017 |
| Nov 7, 2025 | 13.21 | 13.22 | 13.05 | 13.05 | 13.05 | -0.53% | 1,555,149 |
| Nov 6, 2025 | 12.92 | 13.12 | 12.78 | 13.12 | 13.12 | 4.04% | 788,471 |
| Nov 5, 2025 | 12.60 | 12.65 | 12.34 | 12.61 | 12.61 | -4.90% | 1,319,924 |
| Nov 4, 2025 | 13.48 | 13.58 | 13.26 | 13.26 | 13.26 | -3.70% | 774,984 |
| Nov 3, 2025 | 13.63 | 13.92 | 13.57 | 13.77 | 13.77 | 0.15% | 1,516,257 |
| Oct 31, 2025 | 13.86 | 14.28 | 13.69 | 13.75 | 13.75 | 2.92% | 1,106,779 |
| Oct 30, 2025 | 13.44 | 13.53 | 13.30 | 13.36 | 13.36 | 3.41% | 900,050 |
| Oct 29, 2025 | 12.97 | 13.01 | 12.72 | 12.92 | 12.92 | 3.69% | 1,065,173 |
| Oct 28, 2025 | 12.62 | 12.70 | 12.41 | 12.46 | 12.46 | -3.19% | 1,218,513 |
| Oct 27, 2025 | 12.85 | 12.99 | 12.77 | 12.87 | 12.87 | 1.58% | 1,146,843 |
| Oct 24, 2025 | 12.50 | 12.77 | 12.50 | 12.67 | 12.67 | 2.10% | 1,058,059 |
| Oct 23, 2025 | 12.34 | 12.45 | 12.17 | 12.41 | 12.41 | 1.31% | 1,235,135 |
| Oct 22, 2025 | 12.22 | 12.25 | 12.08 | 12.25 | 12.25 | -4.30% | 1,496,882 |
| Oct 21, 2025 | 12.88 | 12.92 | 12.72 | 12.80 | 12.80 | 1.59% | 1,424,685 |
| Oct 20, 2025 | 12.38 | 12.62 | 12.27 | 12.60 | 12.60 | -1.49% | 1,971,545 |
| Oct 17, 2025 | 12.72 | 13.00 | 12.61 | 12.79 | 12.79 | -4.98% | 14,721,060 |
| Oct 16, 2025 | 13.59 | 13.60 | 13.35 | 13.46 | 13.46 | -3.37% | 1,935,146 |
| Oct 15, 2025 | 13.90 | 13.93 | 13.48 | 13.93 | 13.93 | -3.73% | 2,532,397 |
| Oct 14, 2025 | 14.70 | 14.98 | 14.28 | 14.47 | 14.47 | 3.43% | 2,465,318 |