Capstone Copper Corp. (ASX:CSC)
Australia
· Delayed Price · Currency is AUD 14.38
+0.13 (0.91%)
At close: Dec 5, 2025
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.82 | 14.06 | 13.80 | 13.99 | 13.99 | -1.48% | 2,317,679 |
| Oct 10, 2025 | 14.39 | 14.44 | 14.19 | 14.20 | 14.20 | -3.66% | 3,722,500 |
| Oct 9, 2025 | 15.14 | 15.14 | 14.57 | 14.74 | 14.74 | 7.59% | 51,064,100 |
| Oct 8, 2025 | 13.60 | 13.75 | 13.59 | 13.70 | 13.70 | 0.37% | 468,229 |
| Oct 7, 2025 | 13.71 | 13.71 | 13.52 | 13.65 | 13.65 | -1.09% | 1,482,004 |
| Oct 6, 2025 | 13.65 | 13.82 | 13.63 | 13.80 | 13.80 | 2.60% | 340,293 |
| Oct 3, 2025 | 13.23 | 13.45 | 13.23 | 13.45 | 13.45 | 3.07% | 821,342 |
| Oct 2, 2025 | 13.17 | 13.20 | 13.00 | 13.05 | 13.05 | 1.64% | 1,153,290 |
| Oct 1, 2025 | 12.97 | 13.09 | 12.80 | 12.84 | 12.84 | -1.91% | 3,118,271 |
| Sep 30, 2025 | 13.06 | 13.23 | 13.05 | 13.09 | 13.09 | 3.89% | 1,157,251 |
| Sep 29, 2025 | 12.41 | 12.61 | 12.39 | 12.60 | 12.60 | 2.69% | 526,656 |
| Sep 26, 2025 | 12.12 | 12.27 | 12.06 | 12.27 | 12.27 | -1.60% | 708,815 |
| Sep 25, 2025 | 12.32 | 12.47 | 11.96 | 12.47 | 12.47 | 10.75% | 2,158,719 |
| Sep 24, 2025 | 11.19 | 11.27 | 11.12 | 11.26 | 11.26 | 0.27% | 1,384,181 |
| Sep 23, 2025 | 11.20 | 11.32 | 11.18 | 11.23 | 11.23 | 1.45% | 442,463 |
| Sep 22, 2025 | 11.12 | 11.22 | 11.02 | 11.07 | 11.07 | -4.40% | 540,909 |
| Sep 19, 2025 | 11.11 | 11.58 | 10.94 | 11.58 | 11.58 | 4.04% | 1,706,920 |
| Sep 18, 2025 | 11.02 | 11.13 | 10.94 | 11.13 | 11.13 | 0.09% | 649,664 |
| Sep 17, 2025 | 11.19 | 11.20 | 11.03 | 11.12 | 11.12 | -1.51% | 488,494 |
| Sep 16, 2025 | 11.40 | 11.43 | 11.27 | 11.29 | 11.29 | -0.09% | 297,657 |
| Sep 15, 2025 | 11.36 | 11.36 | 11.23 | 11.30 | 11.30 | -0.88% | 181,853 |
| Sep 12, 2025 | 11.30 | 11.52 | 11.25 | 11.40 | 11.40 | 0.97% | 1,211,136 |
| Sep 11, 2025 | 11.15 | 11.35 | 11.14 | 11.29 | 11.29 | 1.99% | 1,081,195 |
| Sep 10, 2025 | 11.20 | 11.22 | 11.02 | 11.07 | 11.07 | -1.07% | 364,742 |
| Sep 9, 2025 | 10.95 | 11.29 | 10.79 | 11.19 | 11.19 | 3.52% | 975,770 |
| Sep 8, 2025 | 10.88 | 10.96 | 10.79 | 10.81 | 10.81 | 1.89% | 691,376 |
| Sep 5, 2025 | 10.76 | 10.77 | 10.56 | 10.61 | 10.61 | -1.67% | 523,118 |
| Sep 4, 2025 | 10.59 | 10.86 | 10.53 | 10.79 | 10.79 | 4.96% | 539,238 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.08 | 10.28 | 10.28 | -4.28% | 380,444 |
| Sep 2, 2025 | 10.81 | 10.85 | 10.69 | 10.74 | 10.74 | -0.19% | 299,390 |
| Sep 1, 2025 | 10.74 | 10.82 | 10.68 | 10.76 | 10.76 | -0.92% | 264,314 |
| Aug 29, 2025 | 10.92 | 11.05 | 10.74 | 10.86 | 10.86 | -0.37% | 519,189 |
| Aug 28, 2025 | 11.02 | 11.03 | 10.84 | 10.90 | 10.90 | - | 402,513 |
| Aug 27, 2025 | 10.93 | 10.97 | 10.87 | 10.90 | 10.90 | 0.46% | 636,496 |
| Aug 26, 2025 | 10.82 | 10.88 | 10.72 | 10.85 | 10.85 | 0.18% | 960,412 |
| Aug 25, 2025 | 10.70 | 10.89 | 10.68 | 10.83 | 10.83 | 4.03% | 538,793 |
| Aug 22, 2025 | 10.40 | 10.50 | 10.36 | 10.41 | 10.41 | 2.36% | 447,575 |
| Aug 21, 2025 | 9.97 | 10.19 | 9.95 | 10.17 | 10.17 | 1.80% | 518,607 |
| Aug 20, 2025 | 10.08 | 10.10 | 9.92 | 9.99 | 9.99 | -2.35% | 806,992 |
| Aug 19, 2025 | 10.35 | 10.35 | 10.20 | 10.23 | 10.23 | -1.06% | 320,318 |
| Aug 18, 2025 | 10.35 | 10.42 | 10.22 | 10.34 | 10.34 | -0.10% | 487,141 |
| Aug 15, 2025 | 10.32 | 10.35 | 10.25 | 10.35 | 10.35 | 0.29% | 298,098 |
| Aug 14, 2025 | 10.30 | 10.41 | 10.22 | 10.32 | 10.32 | 1.47% | 943,157 |
| Aug 13, 2025 | 10.06 | 10.18 | 9.95 | 10.17 | 10.17 | 4.20% | 366,773 |
| Aug 12, 2025 | 9.75 | 9.81 | 9.62 | 9.76 | 9.76 | -4.03% | 655,242 |
| Aug 11, 2025 | 10.00 | 10.18 | 10.00 | 10.17 | 10.17 | 5.28% | 731,606 |
| Aug 8, 2025 | 9.66 | 9.73 | 9.60 | 9.66 | 9.66 | 0.73% | 454,890 |
| Aug 7, 2025 | 9.60 | 9.69 | 9.52 | 9.59 | 9.59 | 0.63% | 713,098 |
| Aug 6, 2025 | 9.40 | 9.73 | 9.40 | 9.53 | 9.53 | 3.25% | 765,668 |
| Aug 5, 2025 | 9.23 | 9.25 | 9.12 | 9.23 | 9.23 | 2.33% | 442,555 |
| Aug 4, 2025 | 9.19 | 9.19 | 8.94 | 9.02 | 9.02 | -3.74% | 463,741 |
| Aug 1, 2025 | 8.75 | 9.50 | 8.75 | 9.37 | 9.37 | 9.46% | 1,077,046 |
| Jul 31, 2025 | 8.54 | 8.61 | 8.41 | 8.56 | 8.56 | -3.39% | 1,650,885 |
| Jul 30, 2025 | 8.86 | 8.94 | 8.78 | 8.86 | 8.86 | -1.01% | 937,002 |
| Jul 29, 2025 | 8.91 | 8.99 | 8.82 | 8.95 | 8.95 | 0.56% | 668,521 |
| Jul 28, 2025 | 8.98 | 9.04 | 8.88 | 8.90 | 8.90 | -1.44% | 659,402 |
| Jul 25, 2025 | 9.17 | 9.19 | 9.03 | 9.03 | 9.03 | -1.85% | 326,168 |
| Jul 24, 2025 | 9.19 | 9.21 | 9.04 | 9.20 | 9.20 | -1.08% | 1,219,761 |
| Jul 23, 2025 | 9.14 | 9.38 | 9.12 | 9.30 | 9.30 | 3.10% | 1,027,311 |
| Jul 22, 2025 | 8.90 | 9.04 | 8.87 | 9.02 | 9.02 | 2.50% | 845,451 |
| Jul 21, 2025 | 8.70 | 8.83 | 8.61 | 8.80 | 8.80 | 0.80% | 494,715 |