Capstone Copper Corp. (TSX:CS)
Canada
· Delayed Price · Currency is CAD 13.07
+0.11 (0.85%)
At close: Dec 5, 2025
Capstone Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 12.71 | 13.79 | 12.70 | 13.74 | 13.74 | 9.92% | 5,524,045 |
| Oct 7, 2025 | 12.68 | 12.95 | 12.36 | 12.50 | 12.50 | -0.16% | 2,299,854 |
| Oct 6, 2025 | 12.40 | 12.90 | 12.35 | 12.52 | 12.52 | -0.79% | 3,578,668 |
| Oct 3, 2025 | 12.50 | 12.84 | 12.37 | 12.62 | 12.62 | 2.02% | 3,541,677 |
| Oct 2, 2025 | 12.28 | 12.47 | 12.13 | 12.37 | 12.37 | 1.39% | 3,317,099 |
| Oct 1, 2025 | 11.86 | 12.30 | 11.85 | 12.20 | 12.20 | 3.21% | 1,667,306 |
| Sep 30, 2025 | 11.81 | 11.90 | 11.67 | 11.82 | 11.82 | -1.42% | 2,503,272 |
| Sep 29, 2025 | 11.50 | 12.30 | 11.45 | 11.99 | 11.99 | 6.01% | 5,545,943 |
| Sep 26, 2025 | 11.14 | 11.35 | 11.04 | 11.31 | 11.31 | 1.43% | 3,159,372 |
| Sep 25, 2025 | 11.37 | 11.40 | 10.95 | 11.15 | 11.15 | -2.79% | 3,615,504 |
| Sep 24, 2025 | 10.60 | 11.54 | 10.59 | 11.47 | 11.47 | 11.25% | 7,375,480 |
| Sep 23, 2025 | 10.40 | 10.48 | 10.09 | 10.31 | 10.31 | -0.77% | 2,450,436 |
| Sep 22, 2025 | 10.11 | 10.41 | 10.04 | 10.39 | 10.39 | 3.59% | 3,251,074 |
| Sep 19, 2025 | 10.30 | 10.30 | 9.91 | 10.03 | 10.03 | 0.70% | 6,003,079 |
| Sep 18, 2025 | 10.10 | 10.11 | 9.86 | 9.96 | 9.96 | -0.30% | 2,168,741 |
| Sep 17, 2025 | 10.06 | 10.16 | 9.84 | 9.99 | 9.99 | -2.35% | 2,127,399 |
| Sep 16, 2025 | 10.47 | 10.47 | 10.20 | 10.23 | 10.23 | -2.01% | 1,854,593 |
| Sep 15, 2025 | 10.39 | 10.49 | 10.26 | 10.44 | 10.44 | 0.77% | 2,266,683 |
| Sep 12, 2025 | 10.49 | 10.52 | 10.28 | 10.36 | 10.36 | -0.38% | 2,550,223 |
| Sep 11, 2025 | 10.20 | 10.45 | 10.18 | 10.40 | 10.40 | 2.06% | 2,151,241 |
| Sep 10, 2025 | 10.14 | 10.38 | 10.10 | 10.19 | 10.19 | 0.30% | 1,746,562 |
| Sep 9, 2025 | 10.13 | 10.45 | 10.11 | 10.16 | 10.16 | 1.70% | 2,892,412 |
| Sep 8, 2025 | 9.90 | 10.12 | 9.83 | 9.99 | 9.99 | 0.81% | 1,694,194 |
| Sep 5, 2025 | 9.73 | 9.95 | 9.60 | 9.91 | 9.91 | 3.23% | 2,415,289 |
| Sep 4, 2025 | 9.73 | 9.78 | 9.44 | 9.60 | 9.60 | -1.94% | 1,895,709 |
| Sep 3, 2025 | 9.43 | 9.92 | 9.39 | 9.79 | 9.79 | 4.04% | 2,349,402 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.15 | 9.41 | 9.41 | -4.18% | 2,629,411 |
| Aug 29, 2025 | 9.70 | 9.87 | 9.59 | 9.82 | 9.82 | 1.76% | 2,243,845 |
| Aug 28, 2025 | 9.94 | 9.94 | 9.64 | 9.65 | 9.65 | -1.53% | 1,709,251 |
| Aug 27, 2025 | 9.62 | 9.82 | 9.55 | 9.80 | 9.80 | 0.41% | 4,102,084 |
| Aug 26, 2025 | 9.60 | 9.88 | 9.56 | 9.76 | 9.76 | 1.14% | 3,547,554 |
| Aug 25, 2025 | 9.66 | 9.71 | 9.58 | 9.65 | 9.65 | -0.10% | 1,864,343 |
| Aug 22, 2025 | 9.29 | 9.68 | 9.24 | 9.66 | 9.66 | 3.87% | 1,788,757 |
| Aug 21, 2025 | 8.96 | 9.32 | 8.96 | 9.30 | 9.30 | 3.45% | 2,299,134 |
| Aug 20, 2025 | 8.98 | 9.10 | 8.90 | 8.99 | 8.99 | - | 2,302,125 |
| Aug 19, 2025 | 9.25 | 9.26 | 8.98 | 8.99 | 8.99 | -2.92% | 1,844,678 |
| Aug 18, 2025 | 9.21 | 9.27 | 9.06 | 9.26 | 9.26 | 0.11% | 1,727,406 |
| Aug 15, 2025 | 9.28 | 9.35 | 9.21 | 9.25 | 9.25 | -0.22% | 951,247 |
| Aug 14, 2025 | 9.25 | 9.35 | 9.06 | 9.27 | 9.27 | -1.28% | 2,105,463 |
| Aug 13, 2025 | 9.20 | 9.50 | 9.19 | 9.39 | 9.39 | 3.30% | 2,590,562 |
| Aug 12, 2025 | 8.75 | 9.25 | 8.75 | 9.09 | 9.09 | 4.97% | 3,031,280 |
| Aug 11, 2025 | 9.11 | 9.12 | 8.63 | 8.66 | 8.66 | -5.46% | 2,217,991 |
| Aug 8, 2025 | 8.80 | 9.42 | 8.71 | 9.16 | 9.16 | 4.81% | 3,337,809 |
| Aug 7, 2025 | 8.73 | 8.90 | 8.64 | 8.74 | 8.74 | 0.34% | 2,335,058 |
| Aug 6, 2025 | 8.61 | 8.87 | 8.56 | 8.71 | 8.71 | 2.23% | 2,823,922 |
| Aug 5, 2025 | 8.26 | 8.58 | 8.21 | 8.52 | 8.52 | 4.28% | 3,075,087 |
| Aug 1, 2025 | 8.00 | 8.35 | 7.97 | 8.17 | 8.17 | 5.15% | 4,798,788 |
| Jul 31, 2025 | 7.50 | 7.86 | 7.45 | 7.77 | 7.77 | 3.19% | 2,630,956 |
| Jul 30, 2025 | 7.89 | 7.90 | 7.05 | 7.53 | 7.53 | -3.71% | 4,579,954 |
| Jul 29, 2025 | 8.01 | 8.06 | 7.75 | 7.82 | 7.82 | -1.26% | 1,587,297 |
| Jul 28, 2025 | 7.90 | 7.93 | 7.69 | 7.92 | 7.92 | -0.38% | 1,085,582 |
| Jul 25, 2025 | 8.13 | 8.13 | 7.90 | 7.95 | 7.95 | -2.57% | 1,077,550 |
| Jul 24, 2025 | 8.14 | 8.23 | 8.07 | 8.16 | 8.16 | 0.12% | 2,414,879 |
| Jul 23, 2025 | 8.31 | 8.52 | 8.11 | 8.15 | 8.15 | 0.49% | 2,436,865 |
| Jul 22, 2025 | 8.01 | 8.13 | 7.71 | 8.11 | 8.11 | 2.53% | 2,584,636 |
| Jul 21, 2025 | 7.85 | 7.95 | 7.83 | 7.91 | 7.91 | 2.20% | 1,194,234 |
| Jul 18, 2025 | 7.90 | 7.90 | 7.71 | 7.74 | 7.74 | -0.64% | 801,522 |
| Jul 17, 2025 | 7.62 | 7.80 | 7.58 | 7.79 | 7.79 | 2.77% | 943,765 |
| Jul 16, 2025 | 7.91 | 7.91 | 7.54 | 7.58 | 7.58 | -3.56% | 1,912,085 |