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

Frankfurt - Delayed Quote EUR

Capstone Copper Corp. (OUW0.F)

4.2030
-0.0410
(-0.97%)
As of 3:29:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20254.21404.21704.20304.20304.2030356
May 2, 20254.25304.25304.24404.24404.2440-
Apr 30, 20254.29504.29804.20504.20504.2050-
Apr 29, 20254.28304.35704.28304.35704.3570-
Apr 28, 20254.35904.36204.35604.36204.3620-
Apr 25, 20254.29104.29104.26804.26804.2680-
Apr 24, 20254.14204.14204.13404.13404.1340-
Apr 23, 20253.85403.85403.85403.85403.8540-
Apr 22, 20253.67003.67303.67003.67303.6730-
Apr 17, 20253.75203.75203.74003.74003.7400-
Apr 16, 20253.77703.83803.77703.83803.8380-
Apr 15, 20253.80203.80703.80003.80703.8070-
Apr 14, 20253.67203.84403.67203.84403.8440-
Apr 11, 20253.50803.50803.47603.47603.4760-
Apr 10, 20253.90803.90803.86003.86003.8600-
Apr 9, 20253.37703.39803.36603.36603.3660-
Apr 8, 20253.66103.74003.66103.74003.7400-
Apr 7, 20253.61303.61303.45503.45503.4550-
Apr 4, 20254.10504.11204.10304.11204.1120-
Apr 3, 20254.75104.75804.58404.58404.5840-
Apr 2, 20254.87904.87904.86104.86104.8610-
Apr 1, 20254.72304.72604.72004.72604.7260-
Mar 31, 20254.93504.93504.88904.88904.8890-
Mar 28, 20255.23405.23605.02805.02805.0280-
Mar 27, 20255.38205.38205.25405.25405.2540-
Mar 26, 20255.63805.63805.39405.39405.3940-
Mar 25, 20255.56805.56805.55205.55205.5520-
Mar 24, 20255.49205.60005.49005.60005.6000356
Mar 21, 20255.71405.72005.50005.50005.5000-
Mar 20, 20255.60405.69205.52405.69205.6920-
Mar 19, 20255.37805.39805.37205.39805.3980-
Mar 18, 20255.33805.33805.31805.31805.3180-
Mar 17, 20255.06005.22605.05605.22605.2260-
Mar 14, 20254.96805.08604.96105.08605.0860-
Mar 13, 20254.96805.06204.96505.06205.0620-
Mar 12, 20254.76304.96304.76004.96304.9630-
Mar 11, 20254.34204.70204.33004.70204.7020115
Mar 10, 20254.93304.93504.67604.67604.6760-
Mar 7, 20255.12005.12005.08405.08405.0840-
Mar 6, 20255.24605.24605.23405.23405.2340-
Mar 5, 20254.94904.96804.94304.96804.9680-
Mar 4, 20254.99204.99204.89104.89104.8910-
Mar 3, 20255.18805.19005.16005.16005.1600-
Feb 28, 20255.38405.38405.35405.35405.3540-
Feb 27, 20255.52605.53005.52605.53005.5300-
Feb 26, 20255.33805.38804.75704.75704.7570-
Feb 25, 20255.44805.45004.53704.53704.5370-
Feb 24, 20255.50805.50805.50805.50805.508041
Feb 21, 20254.48604.48604.48604.48604.4860-
Feb 20, 20255.37605.37604.48604.48604.4860-
Feb 19, 20255.60005.60005.59605.60005.6000-
Feb 18, 20255.73605.73605.73605.73605.7360-
Feb 17, 20255.66405.67005.66405.67005.6700-
Feb 14, 20255.78205.78205.77405.77405.7740-
Feb 13, 20255.60405.60405.60405.60405.6040-
Feb 12, 20255.58605.58605.58205.58205.5820-
Feb 11, 20255.70605.70605.59805.59805.5980-
Feb 10, 20255.66205.66605.66205.66605.6660-
Feb 7, 20255.47005.59405.46605.59405.5940-
Feb 6, 20255.45605.46405.45605.46405.4640-
Feb 5, 20255.45805.46605.45805.46605.4660-
Feb 4, 20255.27405.27405.26005.26005.2600-
Feb 3, 20255.27605.28005.27605.27605.2760-
Jan 31, 20255.46005.46005.45805.45805.4580-
Jan 30, 20255.45605.46205.45605.46205.4620-
Jan 29, 20255.18405.18405.18005.18005.1800-
Jan 28, 20255.32605.33805.32605.33805.3380-
Jan 27, 20255.48405.48405.43205.43205.4320-
Jan 24, 20255.37605.37605.36405.36405.3640-
Jan 23, 20255.37805.37805.37205.37205.3720250
Jan 22, 20255.78405.78405.76405.76405.7640-
Jan 21, 20255.91405.93005.91405.93005.9300-
Jan 20, 20255.77005.77405.77005.77005.7700-
Jan 17, 20255.81205.99805.80405.99805.9980100
Jan 16, 20255.85805.86005.85405.86005.8600-
Jan 15, 20255.67005.67005.67005.67005.6700-
Jan 14, 20255.65205.65205.63805.63805.6380-
Jan 13, 20255.74605.75005.74605.75005.7500-
Jan 10, 20256.07006.07006.06606.06606.0660-
Jan 9, 20255.79205.79205.79205.79205.7920-
Jan 8, 20255.91205.91605.91205.91605.9160-
Jan 7, 20255.91005.91005.90605.90605.9060-
Jan 6, 20256.21606.21606.21606.21606.2160900
Jan 3, 20255.82805.82805.82805.82805.8280-
Jan 2, 20255.80805.82805.80805.82805.8280-
Dec 30, 20245.85005.85005.85005.85005.8500500
Dec 27, 20245.77205.77205.77205.77205.7720-
Dec 23, 20245.76805.77205.76805.77205.7720-
Dec 20, 20245.71405.71405.70805.70805.7080-
Dec 19, 20245.58205.58405.58205.58405.5840-
Dec 18, 20245.83205.83605.83205.83605.8360-
Dec 17, 20245.79406.09005.79406.09006.090041
Dec 16, 20245.84205.91005.84205.91005.9100-
Dec 13, 20246.30006.30006.30006.30006.3000-
Dec 12, 20246.29206.30006.29206.30006.3000-
Dec 11, 20246.17806.17806.17006.17006.1700-
Dec 10, 20246.21606.24606.21606.24606.2460-
Dec 9, 20245.96806.00005.96806.00006.0000-
Dec 6, 20246.16606.16606.16606.16606.1660-
Dec 5, 20246.15606.15606.15406.15406.1540-
Dec 4, 20246.27006.27006.10806.20406.2040-
Dec 3, 20246.30406.36606.30406.36606.366076
Dec 2, 20246.42806.55006.42806.55006.550076
Nov 29, 20246.20806.21206.20806.20806.2080-
Nov 28, 20246.23806.24806.23806.24806.2480-
Nov 27, 20246.35806.35806.34806.34806.3480-
Nov 26, 20246.48806.48806.47406.47406.4740-
Nov 25, 20246.70806.70806.60006.60006.6000-
Nov 22, 20246.85006.87006.85006.87006.8700-
Nov 21, 20246.69406.69806.69406.69806.6980-
Nov 20, 20246.73406.80006.73406.80006.80001,000
Nov 19, 20246.54606.55406.54606.55406.5540-
Nov 18, 20246.25806.26206.25806.25806.2580-
Nov 15, 20246.35606.35606.35606.35606.3560-
Nov 14, 20246.25406.26206.25406.26206.2620-
Nov 13, 20246.53006.53406.52406.52406.5240-
Nov 12, 20246.58006.58006.57606.57606.5760-
Nov 11, 20246.78206.79606.78206.79606.7960-
Nov 8, 20246.89606.89606.89606.89606.8960-
Nov 7, 20246.50406.50406.50206.50206.5020-
Nov 6, 20246.59206.59206.58806.58806.5880-
Nov 5, 20246.20606.20606.20606.20606.2060-
Nov 4, 20246.43406.43406.43406.43406.434077
Nov 1, 20246.22006.23406.22006.23406.2340-
Oct 31, 20246.42806.42806.33806.33806.3380-
Oct 30, 20246.41206.41206.37606.37606.3760-
Oct 29, 20246.35206.44406.34606.44406.4440-
Oct 28, 20246.48606.50406.47806.50406.5040-
Oct 25, 20246.48006.48006.48006.48006.4800-
Oct 24, 20246.48406.48406.48006.48006.4800-
Oct 23, 20246.69406.70206.69406.70206.7020-
Oct 22, 20246.61606.61606.60606.60606.6060-
Oct 21, 20246.81406.81806.81406.81806.8180-
Oct 18, 20246.72806.78806.72806.78806.7880-
Oct 17, 20246.90806.90806.79606.79606.796050
Oct 16, 20246.74006.74006.74006.74006.7400-
Oct 15, 20247.00407.00406.99606.99606.9960200
Oct 14, 20246.94406.94806.94406.94806.9480-
Oct 11, 20246.95006.95006.95006.95006.9500-
Oct 10, 20246.94406.94406.93806.93806.9380-
Oct 9, 20246.86006.86606.86006.86006.8600-
Oct 8, 20247.14407.14407.14407.14407.1440-
Oct 7, 20247.27207.27207.27207.27207.2720-
Oct 4, 20246.91206.91806.91206.91806.9180-
Oct 3, 20247.13407.13407.13407.13407.1340-
Oct 2, 20246.97006.97006.97006.97006.9700-
Oct 1, 20246.84806.85806.84806.85206.8520-
Sep 30, 20246.96406.96406.95806.95806.9580-
Sep 27, 20247.07207.07607.04807.04807.0480-
Sep 26, 20246.66406.66806.66006.66806.6680-
Sep 25, 20247.11607.11607.11607.11607.116077
Sep 24, 20246.41806.54006.41406.54006.5400-
Sep 23, 20246.32806.35206.32806.35206.3520-
Sep 20, 20246.46406.46606.46006.46606.4660-
Sep 19, 20246.22206.22606.22206.22606.2260-
Sep 18, 20246.14406.14406.14006.14006.1400-
Sep 17, 20245.97405.97405.97005.97005.9700-
Sep 16, 20245.93605.93605.93205.93205.9320-
Sep 13, 20245.80805.80805.80405.80405.8040-
Sep 12, 20245.53605.53605.53605.53605.5360-
Sep 11, 20245.40605.40605.40405.40605.4060-
Sep 10, 20245.30605.30605.30605.30605.3060-
Sep 9, 20245.23005.23405.23005.23405.2340-
Sep 6, 20245.45005.45005.45005.45005.4500-
Sep 5, 20245.56605.56605.56205.56205.5620-
Sep 4, 20245.59605.59605.59205.59205.5920-
Sep 3, 20246.30806.31206.30806.31206.3120-
Sep 2, 20246.31606.31606.31606.31606.3160-
Aug 30, 20246.05206.05206.05206.05206.0520-
Aug 29, 20246.06806.07606.06806.07206.0720-
Aug 28, 20246.37606.38806.37606.38806.3880400
Aug 27, 20246.39406.39406.39406.39406.3940-
Aug 26, 20246.49606.49606.49606.49606.496048
Aug 23, 20246.12806.13206.12806.13206.1320-
Aug 22, 20246.28006.28806.20606.20606.2060-
Aug 21, 20246.00006.00605.99606.00606.0060-
Aug 20, 20246.20806.21206.20806.21206.2120-
Aug 19, 20246.06806.06806.06806.06806.0680-
Aug 16, 20246.01406.01406.01006.01006.0100-
Aug 15, 20245.64805.65005.64805.65005.6500-
Aug 14, 20245.56005.56005.56005.56005.5600-
Aug 13, 20245.50605.51405.50605.51405.5140-
Aug 12, 20245.68605.68605.41205.41405.414048
Aug 9, 20245.29805.29805.29405.29405.2940-
Aug 8, 20245.09805.09805.09805.09805.0980-
Aug 7, 20245.38005.38005.37805.37805.3780-
Aug 6, 20245.52205.56605.52205.56605.5660-
Aug 5, 20245.37205.37205.32005.32005.3200-
Aug 2, 20245.78005.78005.77805.77805.7780-
Aug 1, 20246.03406.03806.03406.03806.0380-
Jul 31, 20245.77205.77205.77205.77205.7720-
Jul 30, 20245.89405.89405.89005.89005.8900-
Jul 29, 20245.87605.93005.87605.93005.9300-
Jul 26, 20245.67805.71605.67805.71605.7160-
Jul 25, 20245.69605.69605.40405.60005.60001,350
Jul 24, 20245.90805.91405.90805.91405.9140-
Jul 23, 20245.89606.22405.89606.22406.2240300
Jul 22, 20246.06806.06805.96805.96805.968043
Jul 19, 20246.26406.26406.26406.26406.2640-
Jul 18, 20246.26406.26406.26406.26406.2640-
Jul 17, 20246.44806.44806.44806.44806.4480-
Jul 16, 20246.78406.78406.78406.78406.7840-
Jul 15, 20246.85806.85806.85806.85806.8580-
Jul 12, 20246.55406.55406.55406.55406.5540-
Jul 11, 20246.76206.76206.76206.76206.7620-
Jul 10, 20246.76806.76806.76206.76206.7620-
Jul 9, 20246.74406.74806.74406.74806.7480-
Jul 8, 20247.05607.05607.05607.05607.056043
Jul 5, 20246.88606.89206.88606.88606.8860-
Jul 4, 20246.78806.78806.78406.78406.7840-
Jul 3, 20246.53006.53006.52606.52606.5260-
Jul 2, 20246.29206.30206.29206.30206.3020-
Jul 1, 20246.38206.38206.32206.32206.3220-
Jun 28, 20246.49006.49206.49006.49206.4920-
Jun 27, 20246.50006.55206.50006.55206.5520200
Jun 26, 20246.45206.45206.45206.45206.4520270
Jun 25, 20246.61606.61606.47006.48806.4880-
Jun 24, 20246.40206.40206.39606.39606.3960-
Jun 21, 20246.17406.17406.17406.17406.1740-
Jun 20, 20246.17006.17406.17006.17406.1740-
Jun 19, 20246.17806.18206.17806.17806.1780-
Jun 18, 20246.10006.10006.10006.10006.1000500
Jun 17, 20245.92405.92405.92405.92405.9240-
Jun 14, 20246.03006.03406.02606.03406.0340-
Jun 13, 20246.11006.11006.11006.11006.1100-
Jun 12, 20246.11006.11006.11006.11006.1100-
Jun 11, 20246.19806.19806.19806.19806.1980-
Jun 10, 20246.09606.42406.09206.42406.424030
Jun 7, 20246.13406.13406.13006.13006.1300-
Jun 6, 20246.15806.15806.15806.15806.1580-
Jun 5, 20245.83605.83805.83605.83805.8380-
Jun 4, 20246.11806.11806.11406.11406.1140-
Jun 3, 20246.32206.32206.32206.32206.3220-
May 31, 20246.52406.52406.52006.52006.5200-
May 30, 20246.57206.57206.57006.57006.5700-
May 29, 20246.79806.79806.79806.79806.7980-
May 28, 20246.77206.77206.77206.77206.7720-
May 27, 20246.74006.74006.74006.74006.7400-
May 24, 20246.65206.65206.65206.65206.6520-
May 23, 20246.68406.68406.68206.68206.6820-
May 22, 20247.25207.25207.10007.10007.1000-
May 21, 20247.43007.43007.42407.42407.4240-
May 20, 20247.38007.38807.38007.38807.3880-
May 17, 20247.04607.04607.04607.04607.0460-
May 16, 20247.04607.04607.04607.04607.0460-
May 15, 20247.18607.28407.18607.28407.2840-
May 14, 20247.02607.62407.02607.62407.624020
May 13, 20247.50007.50007.14207.14207.14201,627
May 10, 20247.09207.59606.98207.31007.3100960
May 9, 20246.68006.68406.68006.68406.6840-
May 8, 20246.86806.86806.82406.82406.8240-
May 7, 20246.95806.95806.95606.95606.9560-
May 6, 20246.59206.72006.59206.72006.7200-
Waiting for permission
Allow microphone access to enable voice search

Try again.