Capstone Copper Corp. (TSX:CS)
Canada
· Delayed Price · Currency is CAD 12.75
+0.46 (3.74%)
At close: Mar 4, 2026
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.59 | 12.83 | 12.47 | 12.75 | 12.75 | 3.74% | 4,417,763 |
| Mar 3, 2026 | 12.90 | 12.90 | 11.70 | 12.29 | 12.29 | -10.36% | 8,337,406 |
| Mar 2, 2026 | 13.80 | 13.90 | 13.52 | 13.71 | 13.71 | -2.83% | 4,999,931 |
| Feb 27, 2026 | 14.19 | 14.38 | 13.93 | 14.11 | 14.11 | -0.07% | 10,509,483 |
| Feb 26, 2026 | 14.20 | 14.20 | 13.80 | 14.12 | 14.12 | -1.74% | 3,901,542 |
| Feb 25, 2026 | 14.45 | 14.55 | 13.95 | 14.37 | 14.37 | 1.63% | 6,378,989 |
| Feb 24, 2026 | 13.72 | 14.40 | 13.64 | 14.14 | 14.14 | 2.84% | 5,445,831 |
| Feb 23, 2026 | 13.89 | 14.03 | 13.48 | 13.75 | 13.75 | -1.93% | 5,144,437 |
| Feb 20, 2026 | 13.64 | 14.05 | 13.58 | 14.02 | 14.02 | 1.96% | 7,064,800 |
| Feb 19, 2026 | 13.48 | 13.79 | 13.01 | 13.75 | 13.75 | -2.48% | 6,809,856 |
| Feb 18, 2026 | 13.15 | 14.31 | 12.94 | 14.10 | 14.10 | -5.43% | 12,809,202 |
| Feb 17, 2026 | 15.48 | 15.49 | 14.29 | 14.91 | 14.91 | -5.99% | 4,845,998 |
| Feb 13, 2026 | 15.46 | 15.96 | 15.17 | 15.86 | 15.86 | 2.32% | 2,532,490 |
| Feb 12, 2026 | 16.42 | 16.42 | 15.23 | 15.50 | 15.50 | -5.72% | 4,816,658 |
| Feb 11, 2026 | 16.20 | 16.46 | 15.87 | 16.44 | 16.44 | 3.79% | 5,053,852 |
| Feb 10, 2026 | 15.86 | 15.94 | 15.39 | 15.84 | 15.84 | -1.19% | 4,128,741 |
| Feb 9, 2026 | 15.77 | 16.27 | 15.51 | 16.03 | 16.03 | 1.97% | 4,831,560 |
| Feb 6, 2026 | 15.24 | 15.86 | 15.23 | 15.72 | 15.72 | 5.29% | 3,786,443 |
| Feb 5, 2026 | 15.30 | 15.56 | 14.80 | 14.93 | 14.93 | -5.39% | 3,213,755 |
| Feb 4, 2026 | 16.75 | 16.89 | 15.16 | 15.78 | 15.78 | -4.71% | 5,841,720 |
| Feb 3, 2026 | 16.31 | 16.85 | 15.92 | 16.56 | 16.56 | 5.61% | 4,211,342 |
| Feb 2, 2026 | 15.01 | 15.84 | 15.00 | 15.68 | 15.68 | 3.91% | 4,597,960 |
| Jan 30, 2026 | 15.60 | 15.90 | 14.80 | 15.09 | 15.09 | -9.42% | 8,252,687 |
| Jan 29, 2026 | 17.00 | 18.04 | 16.09 | 16.66 | 16.66 | 2.46% | 9,251,197 |
| Jan 28, 2026 | 16.08 | 16.47 | 15.75 | 16.26 | 16.26 | 3.30% | 7,417,108 |
| Jan 27, 2026 | 15.53 | 16.02 | 15.44 | 15.74 | 15.74 | 1.09% | 6,281,473 |
| Jan 26, 2026 | 15.70 | 16.16 | 15.50 | 15.57 | 15.57 | 1.30% | 6,019,864 |
| Jan 23, 2026 | 14.32 | 15.38 | 14.27 | 15.37 | 15.37 | 8.78% | 6,372,283 |
| Jan 22, 2026 | 15.00 | 15.13 | 13.69 | 14.13 | 14.13 | -3.75% | 5,623,244 |
| Jan 21, 2026 | 14.49 | 14.93 | 14.32 | 14.68 | 14.68 | 3.23% | 5,952,324 |
| Jan 20, 2026 | 14.34 | 14.39 | 13.85 | 14.22 | 14.22 | -1.73% | 3,967,048 |
| Jan 19, 2026 | 14.70 | 15.00 | 14.36 | 14.47 | 14.47 | -0.07% | 1,929,683 |
| Jan 16, 2026 | 14.00 | 14.49 | 13.85 | 14.48 | 14.48 | 2.91% | 6,044,980 |
| Jan 15, 2026 | 13.75 | 14.42 | 13.52 | 14.07 | 14.07 | 1.81% | 4,068,666 |
| Jan 14, 2026 | 13.88 | 13.91 | 13.57 | 13.82 | 13.82 | 0.44% | 5,210,599 |
| Jan 13, 2026 | 14.06 | 14.06 | 13.64 | 13.76 | 13.76 | -1.50% | 4,415,386 |
| Jan 12, 2026 | 13.91 | 14.07 | 13.69 | 13.97 | 13.97 | 2.12% | 5,413,241 |
| Jan 9, 2026 | 13.75 | 13.82 | 13.52 | 13.68 | 13.68 | 0.74% | 4,445,408 |
| Jan 8, 2026 | 13.60 | 13.67 | 13.32 | 13.58 | 13.58 | -1.52% | 5,975,747 |
| Jan 7, 2026 | 14.27 | 14.27 | 13.55 | 13.79 | 13.79 | -7.01% | 6,778,216 |
| Jan 6, 2026 | 14.75 | 14.92 | 14.62 | 14.83 | 14.83 | 1.30% | 4,752,798 |
| Jan 5, 2026 | 13.96 | 14.65 | 13.96 | 14.64 | 14.64 | 7.89% | 6,987,897 |
| Jan 2, 2026 | 13.50 | 13.67 | 12.93 | 13.57 | 13.57 | -1.52% | 5,310,272 |
| Dec 31, 2025 | 13.91 | 13.96 | 13.65 | 13.78 | 13.78 | -0.86% | 1,995,414 |
| Dec 30, 2025 | 13.81 | 13.99 | 13.78 | 13.90 | 13.90 | 1.91% | 4,648,110 |
| Dec 29, 2025 | 13.59 | 13.69 | 13.44 | 13.64 | 13.64 | -0.15% | 3,984,765 |
| Dec 24, 2025 | 13.83 | 13.86 | 13.39 | 13.66 | 13.66 | -0.51% | 1,154,218 |
| Dec 23, 2025 | 13.49 | 13.86 | 13.45 | 13.73 | 13.73 | 1.93% | 5,186,230 |
| Dec 22, 2025 | 13.51 | 13.52 | 13.32 | 13.47 | 13.47 | 2.12% | 3,941,852 |
| Dec 19, 2025 | 13.02 | 13.28 | 12.93 | 13.19 | 13.19 | 2.73% | 8,142,499 |
| Dec 18, 2025 | 12.99 | 13.01 | 12.69 | 12.84 | 12.84 | -0.31% | 3,717,037 |
| Dec 17, 2025 | 13.21 | 13.26 | 12.75 | 12.88 | 12.88 | -1.08% | 3,483,667 |
| Dec 16, 2025 | 13.26 | 13.27 | 12.95 | 13.02 | 13.02 | -2.76% | 4,409,144 |
| Dec 15, 2025 | 13.46 | 13.51 | 13.16 | 13.39 | 13.39 | 1.29% | 3,054,250 |
| Dec 12, 2025 | 13.54 | 13.75 | 13.10 | 13.22 | 13.22 | -1.34% | 4,545,021 |
| Dec 11, 2025 | 13.49 | 13.60 | 13.19 | 13.40 | 13.40 | 1.36% | 3,356,302 |
| Dec 10, 2025 | 13.07 | 13.36 | 12.90 | 13.22 | 13.22 | 1.77% | 6,164,971 |
| Dec 9, 2025 | 12.82 | 13.04 | 12.50 | 12.99 | 12.99 | -0.23% | 2,914,441 |
| Dec 8, 2025 | 13.26 | 13.44 | 12.99 | 13.02 | 13.02 | -0.38% | 4,482,181 |
| Dec 5, 2025 | 12.97 | 13.67 | 12.86 | 13.07 | 13.07 | 0.85% | 4,505,967 |
| Dec 4, 2025 | 12.97 | 13.22 | 12.84 | 12.96 | 12.96 | - | 3,186,675 |
| Dec 3, 2025 | 12.22 | 13.05 | 12.16 | 12.96 | 12.96 | 8.36% | 6,103,917 |
| Dec 2, 2025 | 12.30 | 12.34 | 11.68 | 11.96 | 11.96 | -2.69% | 2,774,329 |
| Dec 1, 2025 | 12.50 | 12.70 | 12.17 | 12.29 | 12.29 | -0.97% | 3,007,144 |
| Nov 28, 2025 | 11.96 | 12.43 | 11.92 | 12.41 | 12.41 | 4.64% | 2,942,196 |
| Nov 27, 2025 | 11.88 | 11.90 | 11.70 | 11.86 | 11.86 | 0.08% | 508,960 |
| Nov 26, 2025 | 11.92 | 12.00 | 11.57 | 11.85 | 11.85 | 1.28% | 4,177,151 |
| Nov 25, 2025 | 11.85 | 11.92 | 11.62 | 11.70 | 11.70 | -0.85% | 4,418,567 |
| Nov 24, 2025 | 11.26 | 11.81 | 11.22 | 11.80 | 11.80 | 7.47% | 12,602,055 |
| Nov 21, 2025 | 10.89 | 11.08 | 10.56 | 10.98 | 10.98 | 2.52% | 2,736,203 |
| Nov 20, 2025 | 11.60 | 11.67 | 10.59 | 10.71 | 10.71 | -5.97% | 4,366,131 |
| Nov 19, 2025 | 11.45 | 11.56 | 11.31 | 11.39 | 11.39 | 1.42% | 3,775,435 |
| Nov 18, 2025 | 11.87 | 11.96 | 11.18 | 11.23 | 11.23 | -6.73% | 3,773,998 |
| Nov 17, 2025 | 12.13 | 12.19 | 11.91 | 12.04 | 12.04 | -1.07% | 1,966,907 |
| Nov 14, 2025 | 11.75 | 12.39 | 11.54 | 12.17 | 12.17 | 0.16% | 2,491,433 |
| Nov 13, 2025 | 12.72 | 12.78 | 12.13 | 12.15 | 12.15 | -3.57% | 3,740,061 |
| Nov 12, 2025 | 12.35 | 12.65 | 12.32 | 12.60 | 12.60 | 3.36% | 3,335,589 |
| Nov 11, 2025 | 12.36 | 12.42 | 12.11 | 12.19 | 12.19 | -0.89% | 1,655,055 |
| Nov 10, 2025 | 12.41 | 12.63 | 12.27 | 12.30 | 12.30 | 0.99% | 2,674,103 |
| Nov 7, 2025 | 11.79 | 12.20 | 11.77 | 12.18 | 12.18 | 2.35% | 2,248,629 |
| Nov 6, 2025 | 11.93 | 12.22 | 11.88 | 11.90 | 11.90 | 0.42% | 3,185,401 |
| Nov 5, 2025 | 11.48 | 11.91 | 11.48 | 11.85 | 11.85 | 3.31% | 2,582,609 |
| Nov 4, 2025 | 11.89 | 11.93 | 11.36 | 11.47 | 11.47 | -6.67% | 4,367,405 |
| Nov 3, 2025 | 12.74 | 12.74 | 12.06 | 12.29 | 12.29 | -1.84% | 3,999,849 |
| Oct 31, 2025 | 12.35 | 12.66 | 12.02 | 12.52 | 12.52 | 5.83% | 9,068,111 |
| Oct 30, 2025 | 12.19 | 12.19 | 11.53 | 11.83 | 11.83 | -4.06% | 3,543,941 |
| Oct 29, 2025 | 12.00 | 12.64 | 11.79 | 12.33 | 12.33 | 5.29% | 6,227,187 |
| Oct 28, 2025 | 11.37 | 11.97 | 11.31 | 11.71 | 11.71 | 2.81% | 3,691,591 |
| Oct 27, 2025 | 11.67 | 11.67 | 11.21 | 11.39 | 11.39 | -0.70% | 4,150,544 |
| Oct 24, 2025 | 11.55 | 11.55 | 11.27 | 11.47 | 11.47 | 0.88% | 2,700,218 |
| Oct 23, 2025 | 11.33 | 11.60 | 11.31 | 11.37 | 11.37 | 2.34% | 4,410,534 |
| Oct 22, 2025 | 10.93 | 11.18 | 10.79 | 11.11 | 11.11 | 1.00% | 4,409,426 |
| Oct 21, 2025 | 11.21 | 11.34 | 10.84 | 11.00 | 11.00 | -4.51% | 7,533,997 |
| Oct 20, 2025 | 11.38 | 11.73 | 11.35 | 11.52 | 11.52 | 3.69% | 7,717,016 |
| Oct 17, 2025 | 11.38 | 11.59 | 10.98 | 11.11 | 11.11 | -3.39% | 9,251,522 |
| Oct 16, 2025 | 12.36 | 12.40 | 11.45 | 11.50 | 11.50 | -10.30% | 11,320,260 |
| Oct 15, 2025 | 12.82 | 12.90 | 12.54 | 12.82 | 12.82 | 2.72% | 4,456,025 |
| Oct 14, 2025 | 12.50 | 12.75 | 12.15 | 12.48 | 12.48 | -1.81% | 7,975,235 |
| Oct 10, 2025 | 13.29 | 13.45 | 12.60 | 12.71 | 12.71 | -4.29% | 5,552,122 |
| Oct 9, 2025 | 13.75 | 13.80 | 13.02 | 13.28 | 13.28 | -3.35% | 5,764,162 |