Capstone Copper Corp. (ASX:CSC)
Australia
· Delayed Price · Currency is AUD 11.75
-0.17 (-1.43%)
Apr 28, 2026, 4:14 PM AEST
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.94 | 12.00 | 11.78 | 11.86 | - | -0.55% | 1,076,481 |
| Apr 27, 2026 | 11.79 | 12.00 | 11.77 | 11.92 | 11.92 | -0.33% | 466,467 |
| Apr 24, 2026 | 12.16 | 12.17 | 11.92 | 11.96 | 11.96 | -1.64% | 866,855 |
| Apr 23, 2026 | 12.40 | 12.42 | 12.06 | 12.16 | 12.16 | -0.57% | 1,372,080 |
| Apr 22, 2026 | 12.30 | 12.30 | 12.08 | 12.23 | 12.23 | -4.15% | 1,144,096 |
| Apr 21, 2026 | 12.80 | 12.90 | 12.69 | 12.76 | 12.76 | -1.62% | 591,387 |
| Apr 20, 2026 | 12.90 | 13.06 | 12.73 | 12.97 | 12.97 | -0.31% | 513,723 |
| Apr 17, 2026 | 13.04 | 13.05 | 12.80 | 13.01 | 13.01 | -0.91% | 710,977 |
| Apr 16, 2026 | 13.05 | 13.16 | 12.96 | 13.13 | 13.13 | 2.50% | 1,080,933 |
| Apr 15, 2026 | 12.96 | 13.04 | 12.76 | 12.81 | 12.81 | 1.18% | 1,228,742 |
| Apr 14, 2026 | 12.44 | 12.73 | 12.44 | 12.66 | 12.66 | 6.39% | 2,092,821 |
| Apr 13, 2026 | 11.26 | 11.95 | 11.26 | 11.90 | 11.90 | -2.54% | 2,008,732 |
| Apr 10, 2026 | 11.93 | 12.26 | 11.88 | 12.21 | 12.21 | 0.91% | 940,442 |
| Apr 9, 2026 | 12.07 | 12.18 | 11.93 | 12.10 | 12.10 | -2.81% | 2,314,535 |
| Apr 8, 2026 | 11.99 | 12.59 | 11.91 | 12.45 | 12.45 | 9.11% | 3,770,705 |
| Apr 7, 2026 | 11.50 | 11.57 | 11.25 | 11.41 | 11.41 | 3.73% | 4,534,898 |
| Apr 2, 2026 | 11.66 | 11.75 | 10.97 | 11.00 | 11.00 | -2.05% | 7,370,843 |
| Apr 1, 2026 | 11.21 | 11.41 | 11.08 | 11.23 | 11.23 | 8.82% | 5,323,911 |
| Mar 31, 2026 | 10.20 | 10.42 | 9.88 | 10.32 | 10.32 | 0.49% | 3,572,674 |
| Mar 30, 2026 | 10.10 | 10.28 | 10.01 | 10.27 | 10.27 | 1.28% | 1,101,659 |
| Mar 27, 2026 | 10.11 | 10.18 | 9.98 | 10.14 | 10.14 | -3.43% | 1,737,431 |
| Mar 26, 2026 | 10.68 | 10.73 | 10.43 | 10.50 | 10.50 | -1.59% | 767,327 |
| Mar 25, 2026 | 10.43 | 10.74 | 10.42 | 10.67 | 10.67 | 6.49% | 1,999,293 |
| Mar 24, 2026 | 10.52 | 10.61 | 9.96 | 10.02 | 10.02 | 4.38% | 2,311,315 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.45 | 9.60 | 9.60 | -5.88% | 1,719,113 |
| Mar 20, 2026 | 10.46 | 10.46 | 10.17 | 10.20 | 10.20 | -2.67% | 1,187,202 |
| Mar 19, 2026 | 10.89 | 10.89 | 10.43 | 10.48 | 10.48 | -8.15% | 1,970,850 |
| Mar 18, 2026 | 11.46 | 11.54 | 11.26 | 11.41 | 11.41 | -0.95% | 844,599 |
| Mar 17, 2026 | 11.55 | 11.66 | 11.48 | 11.52 | 11.52 | 0.09% | 1,930,062 |
| Mar 16, 2026 | 11.50 | 11.59 | 11.46 | 11.51 | 11.51 | -1.62% | 960,449 |
| Mar 13, 2026 | 11.85 | 11.89 | 11.61 | 11.70 | 11.70 | 1.21% | 1,004,457 |
| Mar 12, 2026 | 11.80 | 11.81 | 11.50 | 11.56 | 11.56 | -3.18% | 1,015,300 |
| Mar 11, 2026 | 12.08 | 12.08 | 11.78 | 11.94 | 11.94 | 1.36% | 848,472 |
| Mar 10, 2026 | 11.96 | 12.01 | 11.63 | 11.78 | 11.78 | 2.17% | 2,017,861 |
| Mar 9, 2026 | 11.62 | 11.72 | 11.16 | 11.53 | 11.53 | -7.98% | 2,287,595 |
| 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 |