Toronto - Delayed Quote CAD

Capstone Copper Corp. (CS.TO)

Compare
9.33 -0.61 (-6.14%)
At close: June 25 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jun 25, 2024 9.77 9.85 9.22 9.33 9.33 3,478,100
Jun 24, 2024 9.66 9.96 9.55 9.94 9.94 3,389,800
Jun 21, 2024 9.51 9.68 9.45 9.61 9.61 4,018,300
Jun 20, 2024 9.60 9.74 9.51 9.62 9.62 2,833,600
Jun 19, 2024 9.41 9.59 9.23 9.31 9.31 685,400
Jun 18, 2024 8.92 9.38 8.91 9.33 9.33 2,817,100
Jun 17, 2024 8.75 8.91 8.62 8.83 8.83 1,922,800
Jun 14, 2024 9.08 9.14 8.85 8.93 8.93 1,529,200
Jun 13, 2024 9.25 9.33 9.05 9.11 9.11 1,665,900
Jun 12, 2024 9.52 9.60 9.21 9.23 9.23 2,110,500
Jun 11, 2024 9.20 9.38 9.12 9.22 9.22 1,435,000
Jun 10, 2024 9.35 9.51 9.15 9.42 9.42 1,366,100
Jun 7, 2024 9.07 9.34 8.96 9.30 9.30 3,322,000
Jun 6, 2024 9.26 9.41 9.18 9.36 9.36 1,766,300
Jun 5, 2024 8.99 9.26 8.84 9.24 9.24 2,389,500
Jun 4, 2024 9.10 9.12 8.67 8.90 8.90 4,381,200
Jun 3, 2024 9.69 9.69 9.19 9.33 9.33 3,774,300
May 31, 2024 10.06 10.06 9.46 9.60 9.60 6,131,500
May 30, 2024 9.87 10.07 9.60 9.89 9.89 1,794,300
May 29, 2024 10.11 10.25 9.91 10.03 10.03 2,072,400
May 28, 2024 10.44 10.67 10.27 10.33 10.33 2,246,700
May 27, 2024 10.35 10.41 10.22 10.29 10.29 478,800
May 24, 2024 10.19 10.35 10.15 10.24 10.24 2,135,400
May 23, 2024 10.20 10.42 10.10 10.14 10.14 3,138,600
May 22, 2024 10.62 10.71 10.08 10.15 10.15 3,065,100
May 21, 2024 11.27 11.51 10.92 11.02 11.02 3,969,800
May 17, 2024 10.90 11.25 10.81 11.20 11.20 4,715,900
May 16, 2024 10.70 10.76 10.52 10.62 10.62 2,170,300
May 15, 2024 10.98 11.00 10.47 10.65 10.65 1,704,400
May 14, 2024 10.60 11.15 10.59 10.88 10.88 2,539,200
May 13, 2024 10.80 10.84 10.54 10.63 10.63 1,666,300
May 10, 2024 10.73 10.88 10.65 10.75 10.75 1,917,200
May 9, 2024 10.26 10.60 10.07 10.56 10.56 3,666,400
May 8, 2024 10.16 10.21 9.98 10.10 10.10 2,232,600
May 7, 2024 10.36 10.51 10.29 10.38 10.38 1,718,500
May 6, 2024 10.07 10.59 10.05 10.55 10.55 3,807,700
May 3, 2024 9.65 10.02 9.64 9.95 9.95 3,180,100
May 2, 2024 9.42 9.58 9.12 9.40 9.40 1,914,200
May 1, 2024 9.45 9.66 9.25 9.40 9.40 3,226,600
Apr 30, 2024 10.00 10.06 9.50 9.53 9.53 4,718,300
Apr 29, 2024 10.35 10.39 10.09 10.16 10.16 3,293,500
Apr 26, 2024 9.75 10.44 9.75 10.29 10.29 3,962,000
Apr 25, 2024 9.09 9.69 9.09 9.62 9.62 2,527,000
Apr 24, 2024 8.97 9.12 8.97 9.04 9.04 1,238,200
Apr 23, 2024 9.12 9.27 8.95 8.97 8.97 2,771,500
Apr 22, 2024 9.12 9.32 9.03 9.21 9.21 2,085,200
Apr 19, 2024 9.60 9.73 9.41 9.50 9.50 1,656,500
Apr 18, 2024 9.65 9.80 9.49 9.65 9.65 1,547,600
Apr 17, 2024 9.62 9.77 9.38 9.51 9.51 2,639,800
Apr 16, 2024 9.05 9.62 8.98 9.59 9.59 3,117,200
Apr 15, 2024 9.46 9.50 9.02 9.26 9.26 2,372,700
Apr 12, 2024 9.59 9.70 9.24 9.29 9.29 1,755,300
Apr 11, 2024 9.38 9.40 9.16 9.34 9.34 1,901,100
Apr 10, 2024 9.05 9.47 9.00 9.35 9.35 5,973,700
Apr 9, 2024 9.17 9.28 9.05 9.22 9.22 2,168,300
Apr 8, 2024 9.07 9.07 8.86 9.01 9.01 2,748,000
Apr 5, 2024 8.67 9.00 8.50 8.87 8.87 5,223,100
Apr 4, 2024 8.86 9.15 8.74 8.99 8.99 2,760,000
Apr 3, 2024 8.90 9.02 8.65 8.72 8.72 4,109,000
Apr 2, 2024 8.65 8.84 8.54 8.81 8.81 1,358,900
Apr 1, 2024 8.75 8.87 8.57 8.65 8.65 1,117,200
Mar 28, 2024 8.48 8.69 8.32 8.62 8.62 2,471,700
Mar 27, 2024 8.11 8.48 8.10 8.42 8.42 1,889,300
Mar 26, 2024 8.07 8.35 8.06 8.20 8.20 1,397,000
Mar 25, 2024 7.89 8.01 7.87 7.97 7.97 700,900
Mar 22, 2024 8.01 8.05 7.85 7.88 7.88 1,117,900
Mar 21, 2024 8.00 8.17 7.78 8.09 8.09 2,493,800
Mar 20, 2024 7.74 7.91 7.66 7.84 7.84 1,570,000
Mar 19, 2024 7.96 8.04 7.76 7.80 7.80 1,809,000
Mar 18, 2024 8.18 8.28 8.07 8.09 8.09 3,578,700
Mar 15, 2024 8.20 8.37 8.09 8.15 8.15 2,704,600
Mar 14, 2024 8.10 8.17 7.97 8.00 8.00 2,027,200
Mar 13, 2024 7.77 8.17 7.76 8.09 8.09 3,730,500
Mar 12, 2024 7.53 7.59 7.37 7.50 7.50 814,600
Mar 11, 2024 7.61 7.68 7.50 7.53 7.53 702,300
Mar 8, 2024 7.89 7.89 7.60 7.65 7.65 1,147,500
Mar 7, 2024 7.57 7.95 7.52 7.80 7.80 3,016,500
Mar 6, 2024 7.16 7.43 7.11 7.37 7.37 1,295,500
Mar 5, 2024 7.19 7.25 6.98 7.03 7.03 1,130,000
Mar 4, 2024 7.00 7.23 6.98 7.21 7.21 1,539,100
Mar 1, 2024 7.19 7.25 6.91 6.95 6.95 1,550,300
Feb 29, 2024 7.06 7.21 7.03 7.12 7.12 2,336,400
Feb 28, 2024 7.07 7.12 6.98 7.00 7.00 757,300
Feb 27, 2024 7.25 7.25 7.10 7.14 7.14 1,173,200
Feb 26, 2024 7.31 7.31 7.08 7.14 7.14 752,400
Feb 23, 2024 7.37 7.51 7.24 7.32 7.32 1,358,900
Feb 22, 2024 7.30 7.59 7.22 7.36 7.36 2,175,100
Feb 21, 2024 7.05 7.18 7.02 7.15 7.15 1,164,400
Feb 20, 2024 6.99 7.11 6.96 7.04 7.04 1,399,500
Feb 16, 2024 6.80 7.04 6.80 7.04 7.04 1,624,900
Feb 15, 2024 6.61 6.70 6.57 6.69 6.69 1,128,400
Feb 14, 2024 6.40 6.56 6.39 6.55 6.55 772,400
Feb 13, 2024 6.37 6.39 6.23 6.36 6.36 1,425,900
Feb 12, 2024 6.37 6.59 6.37 6.48 6.48 1,254,100
Feb 9, 2024 6.31 6.46 6.25 6.40 6.40 1,519,400
Feb 8, 2024 6.35 6.49 6.31 6.32 6.32 2,660,800
Feb 7, 2024 6.49 6.49 6.33 6.35 6.35 1,501,700
Feb 6, 2024 6.46 6.49 6.38 6.47 6.47 1,168,700
Feb 5, 2024 6.41 6.45 6.30 6.44 6.44 1,595,700
Feb 2, 2024 6.31 6.53 6.31 6.51 6.51 5,401,800
Feb 1, 2024 6.66 6.74 6.64 6.67 6.67 954,500
Jan 31, 2024 6.68 6.89 6.61 6.62 6.62 1,143,500
Jan 30, 2024 6.62 6.77 6.46 6.74 6.74 2,226,400
Jan 29, 2024 6.90 6.90 6.54 6.59 6.59 7,834,200
Jan 26, 2024 6.68 6.93 6.68 6.90 6.90 1,930,200
Jan 25, 2024 6.75 6.88 6.73 6.80 6.80 1,638,400
Jan 24, 2024 6.46 6.72 6.42 6.71 6.71 2,040,200
Jan 23, 2024 6.12 6.33 6.12 6.24 6.24 1,465,300
Jan 22, 2024 6.05 6.11 5.99 6.02 6.02 1,034,600
Jan 19, 2024 6.05 6.14 5.97 6.11 6.11 648,700
Jan 18, 2024 6.09 6.10 6.00 6.04 6.04 929,800
Jan 17, 2024 6.25 6.25 6.06 6.09 6.09 1,274,400
Jan 16, 2024 6.46 6.54 6.35 6.36 6.36 1,946,400
Jan 15, 2024 6.50 6.56 6.40 6.52 6.52 485,500
Jan 12, 2024 6.50 6.66 6.46 6.50 6.50 2,008,200
Jan 11, 2024 6.46 6.50 6.32 6.46 6.46 684,000
Jan 10, 2024 6.30 6.45 6.30 6.34 6.34 1,213,800
Jan 9, 2024 6.44 6.44 6.29 6.30 6.30 1,466,800
Jan 8, 2024 6.36 6.52 6.31 6.47 6.47 452,000
Jan 5, 2024 6.37 6.53 6.31 6.42 6.42 514,900
Jan 4, 2024 6.43 6.55 6.35 6.38 6.38 947,600
Jan 3, 2024 6.25 6.56 6.23 6.49 6.49 827,600
Jan 2, 2024 6.36 6.52 6.36 6.43 6.43 693,300
Dec 29, 2023 6.52 6.52 6.36 6.45 6.45 702,000
Dec 28, 2023 6.60 6.66 6.41 6.53 6.53 906,200
Dec 27, 2023 6.71 6.76 6.66 6.69 6.69 735,700
Dec 22, 2023 6.74 6.79 6.62 6.64 6.64 1,040,400
Dec 21, 2023 6.50 6.78 6.50 6.70 6.70 1,033,800
Dec 20, 2023 6.60 6.65 6.42 6.43 6.43 1,019,600
Dec 19, 2023 6.47 6.65 6.46 6.56 6.56 1,135,500
Dec 18, 2023 6.45 6.51 6.31 6.34 6.34 1,464,000
Dec 15, 2023 6.36 6.55 6.34 6.48 6.48 2,584,900
Dec 14, 2023 6.20 6.47 6.20 6.37 6.37 2,590,100
Dec 13, 2023 5.65 6.17 5.47 6.10 6.10 2,190,800
Dec 12, 2023 5.88 5.90 5.65 5.71 5.71 1,002,200
Dec 11, 2023 6.00 6.13 5.86 5.88 5.88 1,650,500
Dec 8, 2023 5.82 6.17 5.82 6.08 6.08 1,004,200
Dec 7, 2023 5.88 5.96 5.71 5.81 5.81 831,400
Dec 6, 2023 5.80 6.03 5.80 5.80 5.80 1,221,300
Dec 5, 2023 5.75 5.84 5.71 5.76 5.76 1,145,500
Dec 4, 2023 5.80 5.87 5.53 5.84 5.84 1,566,300
Dec 1, 2023 5.63 5.87 5.56 5.86 5.86 1,325,200
Nov 30, 2023 5.48 5.60 5.37 5.56 5.56 1,230,600
Nov 29, 2023 5.65 5.65 5.44 5.49 5.49 1,043,400
Nov 28, 2023 5.28 5.63 5.28 5.62 5.62 1,067,400
Nov 27, 2023 5.39 5.42 5.26 5.27 5.27 603,700
Nov 24, 2023 5.36 5.45 5.32 5.43 5.43 393,600
Nov 23, 2023 5.34 5.44 5.34 5.39 5.39 331,600
Nov 22, 2023 5.28 5.39 5.27 5.35 5.35 868,400
Nov 21, 2023 5.23 5.37 5.21 5.33 5.33 1,178,000
Nov 20, 2023 4.85 5.22 4.85 5.20 5.20 1,285,600
Nov 17, 2023 4.91 5.02 4.85 4.90 4.90 656,900
Nov 16, 2023 4.85 4.93 4.80 4.89 4.89 751,600
Nov 15, 2023 4.81 4.96 4.76 4.91 4.91 950,700
Nov 14, 2023 4.70 4.79 4.63 4.72 4.72 1,008,500
Nov 13, 2023 4.47 4.59 4.46 4.49 4.49 567,900
Nov 10, 2023 4.57 4.57 4.40 4.50 4.50 928,000
Nov 9, 2023 4.62 4.71 4.53 4.53 4.53 943,900
Nov 8, 2023 4.77 4.84 4.57 4.58 4.58 833,000
Nov 7, 2023 4.81 4.87 4.71 4.82 4.82 732,000
Nov 6, 2023 5.04 5.06 4.92 4.98 4.98 871,400
Nov 3, 2023 4.85 5.06 4.85 4.99 4.99 1,669,100
Nov 2, 2023 4.80 4.92 4.78 4.85 4.85 1,550,000
Nov 1, 2023 4.74 4.80 4.61 4.69 4.69 1,140,100
Oct 31, 2023 4.57 4.83 4.54 4.72 4.72 4,847,300
Oct 30, 2023 4.81 4.81 4.51 4.60 4.60 1,126,500
Oct 27, 2023 4.71 4.81 4.63 4.70 4.70 1,801,400
Oct 26, 2023 4.69 4.71 4.55 4.62 4.62 1,153,000
Oct 25, 2023 4.84 4.92 4.58 4.65 4.65 1,676,300
Oct 24, 2023 4.83 4.97 4.79 4.80 4.80 1,309,100
Oct 23, 2023 4.76 4.85 4.72 4.75 4.75 1,135,100
Oct 20, 2023 4.89 4.93 4.78 4.87 4.87 1,613,600
Oct 19, 2023 5.02 5.02 4.92 4.93 4.93 1,272,400
Oct 18, 2023 5.22 5.27 5.00 5.02 5.02 1,340,800
Oct 17, 2023 5.11 5.29 5.11 5.25 5.25 1,061,100
Oct 16, 2023 5.21 5.34 5.19 5.24 5.24 1,169,000
Oct 13, 2023 5.18 5.26 5.13 5.18 5.18 819,600
Oct 12, 2023 5.44 5.47 5.05 5.13 5.13 1,471,400
Oct 11, 2023 5.61 5.67 5.40 5.46 5.46 867,000
Oct 10, 2023 5.55 5.67 5.49 5.58 5.58 1,053,000
Oct 6, 2023 5.37 5.53 5.22 5.48 5.48 1,121,900
Oct 5, 2023 5.18 5.31 5.13 5.31 5.31 533,400
Oct 4, 2023 5.33 5.33 5.12 5.18 5.18 748,100
Oct 3, 2023 5.33 5.42 5.24 5.31 5.31 644,500
Oct 2, 2023 5.65 5.65 5.42 5.43 5.43 481,400
Sep 29, 2023 5.76 5.85 5.69 5.76 5.76 1,148,100
Sep 28, 2023 5.52 5.65 5.39 5.62 5.62 898,400
Sep 27, 2023 5.61 5.61 5.37 5.43 5.43 685,300
Sep 26, 2023 5.66 5.72 5.46 5.56 5.56 1,098,100
Sep 25, 2023 5.57 5.80 5.53 5.76 5.76 759,900
Sep 22, 2023 5.73 5.79 5.62 5.63 5.63 716,700
Sep 21, 2023 5.75 5.79 5.57 5.66 5.66 1,199,500
Sep 20, 2023 5.91 5.97 5.84 5.87 5.87 704,900
Sep 19, 2023 6.09 6.13 5.82 5.84 5.84 989,100
Sep 18, 2023 6.23 6.23 6.08 6.08 6.08 587,400
Sep 15, 2023 6.20 6.37 6.20 6.29 6.29 3,904,800
Sep 14, 2023 5.98 6.22 5.98 6.18 6.18 1,329,100
Sep 13, 2023 5.79 5.88 5.74 5.85 5.85 956,900
Sep 12, 2023 5.85 5.86 5.76 5.80 5.80 729,300
Sep 11, 2023 5.97 6.04 5.84 5.89 5.89 941,700
Sep 8, 2023 5.70 5.91 5.65 5.79 5.79 1,063,800
Sep 7, 2023 5.81 5.87 5.71 5.73 5.73 1,292,300
Sep 6, 2023 6.12 6.17 5.91 5.96 5.96 1,495,200
Sep 5, 2023 6.36 6.43 6.10 6.17 6.17 1,356,100
Sep 1, 2023 6.44 6.68 6.36 6.46 6.46 1,095,000
Aug 31, 2023 6.28 6.31 6.22 6.29 6.29 1,093,000
Aug 30, 2023 6.25 6.34 6.20 6.23 6.23 723,600
Aug 29, 2023 5.98 6.23 5.98 6.23 6.23 1,073,500
Aug 28, 2023 6.01 6.13 5.98 6.03 6.03 645,400
Aug 25, 2023 6.01 6.03 5.88 6.00 6.00 670,100
Aug 24, 2023 6.16 6.23 5.99 6.01 6.01 916,700
Aug 23, 2023 6.15 6.27 6.08 6.25 6.25 771,700
Aug 22, 2023 6.12 6.27 6.04 6.12 6.12 1,132,900
Aug 21, 2023 5.91 6.11 5.91 6.01 6.01 990,300
Aug 18, 2023 5.85 5.90 5.82 5.89 5.89 731,100
Aug 17, 2023 6.09 6.14 5.87 5.89 5.89 1,399,000
Aug 16, 2023 5.95 6.06 5.90 5.94 5.94 997,500
Aug 15, 2023 6.10 6.13 5.86 5.97 5.97 2,277,900
Aug 14, 2023 6.21 6.27 6.15 6.17 6.17 854,600
Aug 11, 2023 6.37 6.39 6.25 6.29 6.29 956,700
Aug 10, 2023 6.48 6.53 6.40 6.45 6.45 660,200
Aug 9, 2023 6.40 6.48 6.33 6.42 6.42 782,600
Aug 8, 2023 6.46 6.49 6.31 6.38 6.38 887,500
Aug 4, 2023 6.68 6.79 6.61 6.66 6.66 606,300
Aug 3, 2023 6.59 6.74 6.54 6.72 6.72 1,216,400
Aug 2, 2023 6.47 6.76 6.36 6.68 6.68 2,377,900
Aug 1, 2023 6.77 6.83 6.63 6.70 6.70 733,100
Jul 31, 2023 6.85 7.00 6.84 6.89 6.89 1,796,100
Jul 28, 2023 6.67 6.79 6.60 6.76 6.76 801,100
Jul 27, 2023 6.56 6.73 6.44 6.59 6.59 1,050,400
Jul 26, 2023 6.51 6.61 6.42 6.54 6.54 1,009,400
Jul 25, 2023 6.30 6.71 6.29 6.61 6.61 3,156,700
Jul 24, 2023 6.30 6.33 6.10 6.23 6.23 890,500
Jul 21, 2023 6.39 6.42 6.21 6.27 6.27 805,300
Jul 20, 2023 6.53 6.62 6.36 6.38 6.38 1,314,600
Jul 19, 2023 6.28 6.44 6.26 6.44 6.44 955,000
Jul 18, 2023 6.31 6.43 6.24 6.30 6.30 1,187,400
Jul 17, 2023 6.24 6.36 6.17 6.29 6.29 598,100
Jul 14, 2023 6.41 6.48 6.21 6.40 6.40 2,223,500
Jul 13, 2023 6.27 6.50 6.26 6.41 6.41 1,527,900
Jul 12, 2023 5.99 6.45 5.99 6.21 6.21 2,512,500
Jul 11, 2023 5.98 6.07 5.83 5.86 5.86 2,858,200
Jul 10, 2023 5.88 5.96 5.83 5.93 5.93 925,400
Jul 7, 2023 5.74 5.95 5.73 5.90 5.90 722,900
Jul 6, 2023 5.85 5.91 5.71 5.76 5.76 684,800
Jul 5, 2023 6.08 6.20 5.90 5.94 5.94 659,100
Jul 4, 2023 6.01 6.15 5.98 6.12 6.12 252,600
Jun 30, 2023 5.98 6.03 5.93 6.01 6.01 943,900
Jun 29, 2023 5.89 6.04 5.85 5.91 5.91 621,000
Jun 28, 2023 5.80 5.98 5.80 5.98 5.98 1,058,500
Jun 27, 2023 5.90 5.99 5.87 5.91 5.91 457,100
Jun 26, 2023 5.69 5.95 5.69 5.87 5.87 978,200

Related Tickers

HBM.TO Hudbay Minerals Inc.
12.09
-2.58%
 
LUN.TO Lundin Mining Corporation
14.68
-2.52%
 
FM.TO First Quantum Minerals Ltd.
18.29
+0.61%
 
TKO.TO Taseko Mines Limited
3.4500
-4.43%
 
ERO.TO Ero Copper Corp.
28.76
-2.57%
 
HBM Hudbay Minerals Inc.
8.85
-2.53%
 
ERO Ero Copper Corp.
21.05
-2.64%
 
TGB Taseko Mines Limited
2.5300
-3.44%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
1.2400
0.00%
 
ARG.TO Amerigo Resources Ltd.
1.5500
-4.32%