Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Capstone Copper Corp. (CSCCF)

4.9900
+0.0700
+(1.42%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20254.77204.99104.77204.99004.9900423,900
Apr 24, 20254.94104.94104.90004.90004.9000405,300
Apr 23, 20254.61904.79704.61904.75004.7500497,800
Apr 22, 20254.35604.46004.33004.40704.4070230,400
Apr 21, 20254.11004.26004.11004.24004.240025,500
Apr 17, 20254.30004.30004.28804.29004.2900251,100
Apr 16, 20254.33404.34004.24004.30004.300043,900
Apr 15, 20254.34604.38704.27004.32004.3200110,500
Apr 14, 20254.55004.55004.33704.36004.360063,100
Apr 11, 20254.11004.26003.97504.22004.2200521,700
Apr 10, 20254.20504.20503.91003.98003.9800443,100
Apr 9, 20253.72004.49803.55004.40004.4000483,100
Apr 8, 20254.20004.20003.72503.76003.7600241,100
Apr 7, 20254.00004.03003.77003.91003.9100921,300
Apr 4, 20254.50004.50003.50604.04004.0400710,000
Apr 3, 20255.01005.04004.57004.60004.6000118,400
Apr 2, 20255.35005.35005.18005.33405.3340375,300
Apr 1, 20255.20705.30005.20705.24405.244055,800
Mar 31, 20255.13505.21005.09005.21005.2100498,700
Mar 28, 20255.70005.70005.40005.42005.4200204,700
Mar 27, 20255.70005.75005.64705.67005.670050,000
Mar 26, 20256.20006.20005.78005.81405.8140313,100
Mar 25, 20256.10006.14106.02006.10006.100079,200
Mar 24, 20256.01006.04005.98006.04006.0400144,700
Mar 21, 20255.96006.08005.93005.97505.9750123,500
Mar 20, 20256.04006.25706.04006.23006.2300444,400
Mar 19, 20256.02006.06005.95006.06006.0600119,800
Mar 18, 20255.90005.92005.82705.91005.910052,600
Mar 17, 20255.70605.87005.70605.87005.8700319,300
Mar 14, 20255.57005.57005.47005.53705.5370104,600
Mar 13, 20255.42605.56205.26905.26905.2690518,800
Mar 12, 20255.38005.44005.38005.44005.4400206,600
Mar 11, 20255.11005.32005.05005.21005.210018,400
Mar 10, 20255.16005.55004.80404.82604.8260474,800
Mar 7, 20255.34005.50005.34005.50005.5000331,000
Mar 6, 20255.86605.91005.67905.67905.6790151,300
Mar 5, 20255.63005.75505.63005.75505.755098,900
Mar 4, 20255.33405.36005.24405.35005.350064,900
Mar 3, 20255.63905.63905.30505.32005.320065,800
Feb 28, 20255.56005.58005.40005.47005.4700365,700
Feb 27, 20255.88305.88305.79005.79005.7900311,600
Feb 26, 20255.90006.00005.90005.93005.9300289,500
Feb 25, 20255.83005.85305.65005.81005.8100153,500
Feb 24, 20255.74805.88605.73405.85505.8550109,200
Feb 21, 20255.96405.96405.76005.76005.7600122,100
Feb 20, 20256.05006.19506.03906.18006.1800310,900
Feb 19, 20255.84905.85105.80005.82605.8260102,400
Feb 18, 20256.05006.09005.97005.98005.9800124,300
Feb 14, 20255.84006.18005.84006.09006.0900153,600
Feb 13, 20256.07006.07006.02006.02006.020036,500
Feb 12, 20255.91006.08005.91006.02306.02309,700
Feb 11, 20255.98006.03705.83005.83005.830089,400
Feb 10, 20256.10006.10005.95006.04006.0400121,800
Feb 7, 20256.05006.11505.98305.98505.985048,600
Feb 6, 20255.95005.96005.74005.82005.8200152,200
Feb 5, 20255.76505.89505.76505.88005.880074,700
Feb 4, 20255.63005.83805.63005.83805.8380132,900
Feb 3, 20255.48005.60005.32005.52605.526029,300
Jan 31, 20255.65005.71805.63005.63005.630094,800
Jan 30, 20255.90005.90005.79305.81805.8180252,800
Jan 29, 20255.60005.76505.60005.76505.7650576,900
Jan 28, 20255.50005.53305.41005.50605.5060117,300
Jan 27, 20255.70005.74705.61005.71705.717071,500
Jan 24, 20255.88005.91205.85005.90805.908063,600
Jan 23, 20255.95005.95005.60505.75005.7500265,800
Jan 22, 20256.00006.00005.73505.74005.7400229,700
Jan 21, 20256.07006.24806.07006.17006.1700253,500
Jan 17, 20256.02506.15406.00506.06006.060076,200
Jan 16, 20256.21206.21206.05006.05006.0500188,800
Jan 15, 20256.15006.15006.05606.14306.143032,600
Jan 14, 20256.01006.01005.88005.98005.980064,900
Jan 13, 20256.00006.00005.77005.92005.9200119,200
Jan 10, 20256.40006.40006.06106.06106.0610218,900
Jan 8, 20256.20006.20006.20006.20006.2000278,200
Jan 7, 20256.36006.36006.26006.27006.2700128,300
Jan 6, 20256.36006.46606.30006.30006.3000547,500
Jan 3, 20256.00006.22506.00006.21306.213016,900
Jan 2, 20256.33006.33406.13606.14306.143010,700
Dec 31, 20246.05006.16706.00006.16106.1610135,400
Dec 30, 20246.02006.14806.02006.14806.148051,100
Dec 27, 20246.53006.53006.18706.18706.187013,000
Dec 26, 20246.20506.47006.20506.47006.4700800
Dec 24, 20246.26106.26106.25606.25606.256082,700
Dec 23, 20246.19206.34006.17806.33006.3300436,500
Dec 20, 20246.07006.35306.07006.17506.1750637,700
Dec 19, 20246.00006.00705.95406.00006.0000473,600
Dec 18, 20246.30006.32005.93905.93905.9390632,400
Dec 17, 20246.20006.27406.05006.27406.27408,700
Dec 16, 20246.27006.31006.26106.30306.3030108,500
Dec 13, 20246.33006.33006.23406.31006.310030,900
Dec 12, 20246.62006.71006.54006.54006.5400264,700
Dec 11, 20246.67006.90006.67006.77506.77501,065,200
Dec 10, 20246.73006.73006.62006.65006.6500173,900
Dec 9, 20246.78006.91406.69306.73706.7370142,400
Dec 6, 20246.60006.60006.47306.49006.4900112,300
Dec 5, 20246.65006.71506.64006.66006.6600299,200
Dec 4, 20246.72006.72006.61006.65306.6530161,900
Dec 3, 20246.91006.91006.74306.76006.7600281,300
Dec 2, 20246.82006.87006.71806.76406.7640157,800
Nov 29, 20246.82006.84006.81806.84006.8400180,700
Nov 27, 20246.89006.96006.72506.78206.7820273,500
Nov 26, 20246.90006.90006.75006.84506.845053,200
Nov 25, 20247.27007.30006.88807.04007.0400338,800
Nov 22, 20247.19007.21407.10807.20007.200023,700
Nov 21, 20247.25507.35107.20007.35107.351058,800
Nov 20, 20247.32107.35007.20807.20807.20809,600
Nov 19, 20247.20007.33007.20007.31507.3150185,700
Nov 18, 20246.84007.10006.84007.10007.1000235,600
Nov 15, 20247.02107.02106.72106.74006.7400165,900
Nov 14, 20246.67006.98506.67006.87006.8700535,100
Nov 13, 20246.91506.92006.69006.79506.7950477,600
Nov 12, 20247.13007.16006.90007.12007.1200375,900
Nov 11, 20246.48007.29006.48007.27007.2700207,400
Nov 8, 20247.20007.38007.13007.38007.3800261,700
Nov 7, 20247.00007.62707.00007.62707.6270147,700
Nov 6, 20247.22007.22006.66007.14407.1440461,900
Nov 5, 20247.03007.33907.03007.33907.3390326,500
Nov 4, 20247.10007.10006.90906.92006.9200148,800
Nov 1, 20246.86007.05006.86007.02007.0200427,000
Oct 31, 20247.06107.06106.92007.03007.0300238,400
Oct 30, 20246.90007.13006.90007.13007.1300110,400
Oct 29, 20247.05007.10006.97507.04007.0400346,800
Oct 28, 20247.17907.18006.96106.99006.9900358,000
Oct 25, 20247.24007.28007.09007.18007.1800113,100
Oct 24, 20247.08007.10406.96007.10307.1030139,000
Oct 23, 20247.10607.15007.04007.15007.1500138,400
Oct 22, 20246.91007.38206.91007.33007.3300220,500
Oct 21, 20247.48007.48007.21607.33007.3300218,700
Oct 18, 20247.51007.58007.49007.58007.580066,400
Oct 17, 20247.55007.55007.47007.49007.4900134,900
Oct 16, 20247.66007.66007.64007.64007.640086,800
Oct 15, 20247.63107.63107.49007.53007.5300138,800
Oct 14, 20247.22007.22007.22007.22007.2200300
Oct 11, 20247.81007.85007.75207.80007.8000292,200
Oct 10, 20247.84007.87707.79307.81007.8100142,300
Oct 9, 20247.66407.85007.62007.85007.8500231,900
Oct 8, 20247.90007.90007.59007.73007.7300279,400
Oct 7, 20248.20008.20008.00008.00008.0000188,100
Oct 4, 20248.09908.20008.06008.18008.1800211,100
Oct 3, 20248.16008.16007.84107.98007.980045,000
Oct 2, 20248.00008.24008.00008.15008.1500376,600
Oct 1, 20248.00008.00007.86407.92007.9200235,900
Sep 30, 20247.90007.92007.75007.79007.7900192,100
Sep 27, 20248.05908.08007.98708.00008.0000231,100
Sep 26, 20247.80008.21307.80008.09008.0900489,900
Sep 25, 20247.84007.84007.62007.62007.6200476,900
Sep 24, 20247.75007.81007.65007.80007.8000655,000
Sep 23, 20247.35707.37307.26707.26707.267078,000
Sep 20, 20247.46007.50007.22107.25407.2540239,700
Sep 19, 20247.35507.40407.19707.40007.4000393,000
Sep 18, 20247.06007.25006.98307.10307.1030200,800
Sep 17, 20246.86007.00006.86007.00007.0000149,800
Sep 16, 20246.76006.82006.69006.82006.820056,600
Sep 13, 20246.63006.80006.63006.76006.7600195,700
Sep 12, 20246.53006.56706.44006.56706.567078,800
Sep 11, 20246.10006.30006.10006.10006.1000418,400
Sep 10, 20245.99005.99005.85005.87305.873042,600
Sep 9, 20246.03406.03405.98006.01006.010039,800
Sep 6, 20246.08106.08105.80005.95005.9500129,000
Sep 5, 20246.40506.40506.19006.23006.2300258,900
Sep 4, 20246.45706.45706.33006.33006.330052,000
Sep 3, 20246.96006.96006.26506.34006.3400613,300
Aug 30, 20246.89007.15006.89007.15007.1500752,500
Aug 29, 20246.95006.95006.85006.85006.8500127,900
Aug 28, 20246.96006.96006.81006.93006.930084,800
Aug 27, 20247.31007.38007.26007.28007.2800179,400
Aug 26, 20247.04007.44007.04007.33007.3300332,700
Aug 23, 20247.04007.23007.04007.20007.200037,600
Aug 22, 20247.04007.04006.91006.98706.9870296,100
Aug 21, 20246.94507.17006.94507.12007.1200495,400
Aug 20, 20247.03007.03006.83606.86006.860038,900
Aug 19, 20246.92007.05006.87007.04607.0460208,000
Aug 16, 20246.74206.85006.74206.85006.8500148,200
Aug 15, 20246.52006.89006.50006.77006.7700392,200
Aug 14, 20246.34006.38006.29006.38006.3800329,500
Aug 13, 20246.26006.32006.25006.25006.2500232,600
Aug 12, 20246.07006.23006.01006.20006.2000261,300
Aug 9, 20246.02406.08006.02406.06806.0680119,400
Aug 8, 20245.80005.93005.69005.92805.928090,800
Aug 7, 20246.00006.01005.68005.69005.6900204,700
Aug 6, 20246.10006.15006.00006.07006.070094,300
Aug 5, 20246.01006.06005.72006.06006.060053,400
Aug 2, 20246.30006.33505.96006.28006.2800249,200
Aug 1, 20246.78006.78006.32006.35006.3500761,100
Jul 31, 20246.60006.73006.55006.73006.7300304,900
Jul 30, 20246.24006.57606.24006.35006.3500143,900
Jul 29, 20246.53006.53006.37806.43006.4300232,300
Jul 26, 20246.46006.48906.32006.48006.4800218,900
Jul 25, 20246.31306.31306.00006.28006.2800738,600
Jul 24, 20246.64006.64006.37206.37206.3720273,200
Jul 23, 20246.51006.66006.49006.59006.5900135,500
Jul 22, 20246.64006.64006.53006.58006.5800110,700
Jul 19, 20246.57007.00006.57006.76006.7600320,300
Jul 18, 20246.99006.99006.52906.56006.5600360,300
Jul 17, 20247.27007.27006.98006.99006.990032,700
Jul 16, 20247.45007.45006.97007.17007.1700134,000
Jul 15, 20247.59507.59507.59407.59407.5940169,300
Jul 12, 20247.53007.79007.48007.75007.750098,200
Jul 11, 20247.40007.40007.27007.34007.340061,700
Jul 10, 20247.52007.71807.52007.56207.562032,900
Jul 9, 20247.53007.53007.48307.51007.5100919,800
Jul 8, 20247.67607.70007.38007.45007.450089,800
Jul 5, 20247.75007.75007.66507.66607.6660288,800
Jul 3, 20247.46007.60007.46007.52307.523021,900
Jul 2, 20247.00007.27007.00007.08807.088082,400
Jul 1, 20247.11007.30006.99007.11507.115018,700
Jun 28, 20247.25007.26007.05207.11007.1100366,100
Jun 27, 20247.14207.20007.10007.13007.1300385,000
Jun 26, 20247.06007.14007.04207.12007.1200266,600
Jun 25, 20246.96006.96006.76006.88006.88001,052,500
Jun 24, 20247.07007.28007.02007.27007.2700679,600
Jun 21, 20247.01707.04006.94607.02707.0270795,100
Jun 20, 20247.05007.06407.01007.02807.0280102,200
Jun 18, 20246.15006.82006.15006.82006.8200147,300
Jun 17, 20245.98006.49405.98006.43006.4300506,000
Jun 14, 20246.55006.57006.45006.48006.4800276,700
Jun 13, 20246.71006.71006.59006.64006.6400207,900
Jun 12, 20246.85007.02006.76006.79006.7900188,800
Jun 11, 20246.43007.09006.43006.70006.7000175,900
Jun 10, 20246.70006.87506.70006.85006.8500120,000
Jun 7, 20246.54006.74006.54006.68006.6800408,600
Jun 6, 20246.75006.85006.75006.84506.8450100,700
Jun 5, 20246.61706.74006.61006.73206.7320341,900
Jun 4, 20246.70006.70006.35006.42006.420053,000
Jun 3, 20247.01007.07006.82306.82306.8230415,200
May 31, 20247.28007.28006.95007.07007.070050,700
May 30, 20247.19507.33006.90007.33007.3300122,700
May 29, 20247.50007.52007.26007.36007.3600147,500
May 28, 20247.60007.76507.54407.54407.5440752,100
May 24, 20247.80007.80007.45707.51007.51006,500
May 23, 20247.86007.86007.40007.40007.40001,246,000
May 22, 20247.78007.83007.39007.40007.4000526,600
May 21, 20248.34008.42008.00008.06008.060089,000
May 20, 20248.49008.49008.20508.34008.340023,900
May 17, 20248.04008.25007.96508.22508.2250248,200
May 16, 20247.80007.87007.75007.78807.7880383,900
May 15, 20248.01008.01007.69007.84007.8400200,200
May 14, 20248.00008.15907.51007.91007.9100176,500
May 13, 20247.78007.89007.73007.74207.7420114,000
May 10, 20247.85507.97007.82007.87007.870065,700
May 9, 20247.59007.71007.42507.71007.71001,640,900
May 8, 20247.31007.40707.27407.34507.345091,000
May 7, 20247.75007.75007.49207.55507.5550141,200
May 6, 20247.42007.72307.41007.72307.7230584,900
May 3, 20247.09007.29007.06007.29007.2900478,800
May 2, 20246.70006.99306.70006.86506.865034,200
May 1, 20246.86006.96006.73006.80506.8050490,900
Apr 30, 20247.37007.37006.94006.94006.9400601,200
Apr 29, 20247.57107.97007.40007.42007.4200362,600
Apr 26, 20247.25007.60007.21007.52607.5260463,700

Related Tickers

FQVLF First Quantum Minerals Ltd.
13.86
+0.07%
 
HBM Hudbay Minerals Inc.
7.45
-1.46%
 
LUNMF Lundin Mining Corporation
8.70
-0.11%
 
III.TO Imperial Metals Corporation
3.4200
-2.29%
 
MTAL MAC Copper Limited
9.55
-0.62%
 
HBM.TO Hudbay Minerals Inc.
10.30
-1.44%
 
ERO.TO Ero Copper Corp.
17.50
-0.17%
 
LUN.TO Lundin Mining Corporation
12.05
+0.17%
 
ERO Ero Copper Corp.
12.62
-0.32%
 
TGB Taseko Mines Limited
2.2800
+0.44%