Capstone Copper Corp (OP: CSCCF )

6.870 UNCHANGED

Streaming Delayed Price Updated: 3:11 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	6.670	6.985	6.670	6.870	535,066	+0.08(+1.10%)
Nov 13, 2024	6.915	6.920	6.690	6.795	477,623	-0.33(-4.56%)
Nov 12, 2024	7.160	7.160	6.900	7.120	375,938	-0.15(-2.06%)
Nov 11, 2024	6.480	7.290	6.480	7.270	207,432	-0.11(-1.49%)
Nov 08, 2024	7.200	7.380	7.130	7.380	261,699	-0.25(-3.24%)
Nov 07, 2024	7.000	7.627	7.000	7.627	147,695	+0.48(+6.77%)
Nov 06, 2024	6.833	7.220	6.660	7.144	461,946	-0.20(-2.66%)
Nov 05, 2024	7.100	7.339	7.030	7.339	326,472	+0.42(+6.05%)
Nov 04, 2024	7.100	7.100	6.909	6.920	148,765	-0.10(-1.42%)
Nov 01, 2024	6.860	7.050	6.860	7.020	426,983	-0.01(-0.14%)
Oct 31, 2024	7.061	7.061	6.920	7.030	238,396	-0.10(-1.40%)
Oct 30, 2024	6.900	7.130	6.900	7.130	110,408	+0.09(+1.28%)
Oct 29, 2024	7.080	7.100	6.975	7.040	346,803	+0.05(+0.72%)
Oct 28, 2024	7.179	7.180	6.961	6.990	357,961	-0.19(-2.65%)
Oct 25, 2024	7.240	7.280	7.090	7.180	113,095	+0.08(+1.08%)
Oct 24, 2024	7.010	7.104	6.960	7.103	138,956	-0.05(-0.66%)
Oct 23, 2024	7.106	7.150	7.040	7.150	138,378	-0.18(-2.46%)
Oct 22, 2024	6.910	7.382	6.910	7.330	220,453	+0.00(+0.00%)
Oct 21, 2024	7.480	7.480	7.216	7.330	218,700	-0.25(-3.30%)
Oct 18, 2024	7.510	7.580	7.490	7.580	66,395	+0.09(+1.20%)
Oct 17, 2024	7.500	7.550	7.470	7.490	134,909	-0.15(-1.96%)
Oct 16, 2024	7.660	7.660	7.640	7.640	86,759	+0.11(+1.46%)
Oct 15, 2024	7.630	7.630	7.490	7.530	138,794	+0.31(+4.29%)
Oct 14, 2024	7.220	7.220	7.220	7.220	285	-0.58(-7.44%)
Oct 11, 2024	7.810	7.850	7.752	7.800	292,162	-0.01(-0.13%)
Oct 10, 2024	7.877	7.877	7.793	7.810	142,294	-0.04(-0.51%)
Oct 09, 2024	7.664	7.850	7.620	7.850	231,873	+0.12(+1.55%)
Oct 08, 2024	7.720	7.900	7.590	7.730	279,362	-0.27(-3.37%)
Oct 07, 2024	8.200	8.200	8.000	8.000	188,089	-0.18(-2.20%)
Oct 04, 2024	8.099	8.200	8.060	8.180	211,051	+0.20(+2.51%)
Oct 03, 2024	8.160	8.160	7.840	7.980	44,966	-0.17(-2.09%)
Oct 02, 2024	8.180	8.240	8.000	8.150	376,627	+0.23(+2.90%)
Oct 01, 2024	8.000	8.000	7.864	7.920	235,857	+0.13(+1.67%)
Sep 30, 2024	7.900	7.920	7.750	7.790	192,096	-0.21(-2.62%)
Sep 27, 2024	8.080	8.080	7.987	8.000	236,084	-0.09(-1.11%)
Sep 26, 2024	7.970	8.213	7.800	8.090	489,865	+0.47(+6.17%)
Sep 25, 2024	7.680	7.840	7.620	7.620	476,868	-0.18(-2.31%)
Sep 24, 2024	7.770	7.810	7.650	7.800	655,001	+0.53(+7.33%)
Sep 23, 2024	7.357	7.373	7.267	7.267	77,981	+0.01(+0.19%)
Sep 20, 2024	7.460	7.500	7.221	7.253	239,664	-0.15(-1.98%)
Sep 19, 2024	7.340	7.404	7.197	7.400	392,959	+0.30(+4.18%)
Sep 18, 2024	7.060	7.250	6.983	7.103	200,758	+0.10(+1.47%)
Sep 17, 2024	6.900	7.000	6.859	7.000	149,848	+0.18(+2.64%)
Sep 16, 2024	6.760	6.820	6.690	6.820	56,564	+0.06(+0.89%)
Sep 13, 2024	6.630	6.800	6.630	6.760	195,660	+0.19(+2.94%)
Sep 12, 2024	6.530	6.567	6.440	6.567	78,834	+0.47(+7.66%)
Sep 11, 2024	6.220	6.300	6.100	6.100	418,419	+0.23(+3.87%)
Sep 10, 2024	5.990	5.990	5.850	5.873	42,559	-0.14(-2.28%)
Sep 09, 2024	6.034	6.034	5.980	6.010	39,774	+0.06(+1.01%)
Sep 06, 2024	6.000	6.081	5.800	5.950	128,962	-0.28(-4.49%)
Sep 05, 2024	6.405	6.405	6.190	6.230	258,900	-0.10(-1.58%)
Sep 04, 2024	6.430	6.457	6.330	6.330	52,014	-0.01(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.