Capstone Copper Corp. - CS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.64	14.02	14.02	14.05	13.58	7.07M
February 19, 2026	13.48	13.75	13.75	13.79	13.01	6.81M
February 18, 2026	13.15	14.1	14.1	14.31	12.94	12.81M
February 17, 2026	15.48	14.91	14.91	15.49	14.29	4.85M
February 13, 2026	15.46	15.86	15.86	15.96	15.17	2.53M
February 12, 2026	16.42	15.5	15.5	16.42	15.23	4.82M
February 11, 2026	16.2	16.44	16.44	16.46	15.87	5.05M
February 10, 2026	15.86	15.84	15.84	15.94	15.39	4.13M
February 09, 2026	15.77	16.03	16.03	16.27	15.51	4.83M
February 06, 2026	15.24	15.72	15.72	15.86	15.23	3.79M
February 05, 2026	15.3	14.93	14.93	15.56	14.8	3.24M
February 04, 2026	16.75	15.78	15.78	16.89	15.16	5.84M
February 03, 2026	16.31	16.56	16.56	16.85	15.92	4.21M
February 02, 2026	15.01	15.68	15.68	15.84	15	4.6M
January 30, 2026	15.6	15.09	15.09	15.9	14.8	8.25M
January 29, 2026	17	16.66	16.66	18.04	16.09	9.25M
January 28, 2026	16.08	16.26	16.26	16.47	15.75	7.41M
January 27, 2026	15.53	15.74	15.74	16.02	15.44	6.28M
January 26, 2026	15.7	15.57	15.57	16.16	15.5	6.04M
January 23, 2026	14.32	15.37	15.37	15.38	14.27	6.37M
January 22, 2026	15	14.13	14.13	15.13	13.69	5.62M
January 21, 2026	14.49	14.68	14.68	14.93	14.32	5.95M
January 20, 2026	14.34	14.22	14.22	14.39	13.85	3.97M
January 19, 2026	14.7	14.47	14.47	15	14.36	1.93M
January 16, 2026	14	14.48	14.48	14.49	13.85	6.05M
January 15, 2026	13.75	14.07	14.07	14.42	13.52	4.11M
January 14, 2026	13.88	13.82	13.82	13.91	13.57	5.21M
January 13, 2026	14.06	13.76	13.76	14.06	13.64	4.42M
January 12, 2026	13.91	13.97	13.97	14.07	13.69	5.41M
January 09, 2026	13.75	13.68	13.68	13.82	13.52	4.45M
January 08, 2026	13.6	13.58	13.58	13.67	13.32	5.98M
January 07, 2026	14.27	13.79	13.79	14.27	13.55	6.78M
January 06, 2026	14.75	14.83	14.83	14.92	14.62	4.75M
January 05, 2026	13.96	14.64	14.64	14.65	13.96	6.99M
January 02, 2026	13.5	13.57	13.57	13.67	12.93	5.31M
December 31, 2025	13.91	13.78	13.78	13.96	13.65	2M
December 30, 2025	13.81	13.9	13.9	13.99	13.78	4.65M
December 29, 2025	13.59	13.64	13.64	13.69	13.44	3.98M
December 23, 2025	13.49	13.73	13.73	13.86	13.45	5.19M
December 22, 2025	13.51	13.47	13.47	13.52	13.32	3.94M
December 19, 2025	13.02	13.19	13.19	13.28	12.93	8.14M
December 18, 2025	12.99	12.84	12.84	13.01	12.69	3.72M
December 17, 2025	13.21	12.88	12.88	13.26	12.75	3.48M
December 16, 2025	13.26	13.02	13.02	13.27	12.95	4.41M
December 15, 2025	13.46	13.39	13.39	13.51	13.16	3.05M
December 12, 2025	13.54	13.21	13.21	13.75	13.1	4.17M
December 11, 2025	13.49	13.4	13.4	13.6	13.19	3.36M
December 10, 2025	13.07	13.22	13.22	13.36	12.9	6.16M
December 09, 2025	12.82	12.99	12.99	13.04	12.5	2.91M
December 08, 2025	13.26	13.02	13.02	13.44	12.99	4.48M
December 05, 2025	12.97	13.07	13.07	13.67	12.86	4.51M
December 04, 2025	12.97	12.96	12.96	13.22	12.84	3.19M
December 03, 2025	12.22	12.96	12.96	13.05	12.16	6.1M
December 02, 2025	12.3	11.96	11.96	12.34	11.68	2.77M
December 01, 2025	12.5	12.29	12.29	12.7	12.17	3.01M
November 28, 2025	11.96	12.41	12.41	12.43	11.92	2.94M
November 27, 2025	11.88	11.86	11.86	11.9	11.7	509,000
November 26, 2025	11.92	11.85	11.85	12	11.57	4.18M
November 25, 2025	11.85	11.7	11.7	11.92	11.62	4.42M
November 24, 2025	11.26	11.8	11.8	11.81	11.22	12.6M

Capstone Copper Corp. (CS.TO) TSX