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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.89	10.98	10.98	11.08	10.56	2.74M
November 20, 2025	11.6	10.71	10.71	11.67	10.59	4.37M
November 19, 2025	11.45	11.39	11.39	11.56	11.31	3.78M
November 18, 2025	11.87	11.23	11.23	11.96	11.18	3.77M
November 17, 2025	12.13	12.04	12.04	12.19	11.91	1.97M
November 14, 2025	11.75	12.17	12.17	12.39	11.54	2.49M
November 13, 2025	12.72	12.15	12.15	12.78	12.13	3.74M
November 12, 2025	12.35	12.6	12.6	12.65	12.32	3.34M
November 11, 2025	12.36	12.19	12.19	12.42	12.11	1.66M
November 10, 2025	12.41	12.3	12.3	12.63	12.27	2.67M
November 07, 2025	11.79	12.18	12.18	12.2	11.77	2.25M
November 06, 2025	11.93	11.9	11.9	12.22	11.88	3.19M
November 05, 2025	11.48	11.85	11.85	11.91	11.48	2.58M
November 04, 2025	11.89	11.47	11.47	11.93	11.36	4.37M
November 03, 2025	12.74	12.29	12.29	12.74	12.06	4M
October 31, 2025	12.35	12.52	12.52	12.66	12.02	9.07M
October 30, 2025	12.19	11.83	11.83	12.19	11.53	3.54M
October 29, 2025	12	12.33	12.33	12.64	11.79	6.23M
October 28, 2025	11.37	11.71	11.71	11.97	11.31	3.69M
October 27, 2025	11.67	11.39	11.39	11.67	11.21	4.15M
October 24, 2025	11.55	11.47	11.47	11.55	11.27	2.7M
October 23, 2025	11.33	11.37	11.37	11.6	11.31	4.41M
October 22, 2025	10.93	11.11	11.11	11.18	10.79	4.41M
October 21, 2025	11.21	11	11	11.34	10.84	7.53M
October 20, 2025	11.38	11.52	11.52	11.73	11.35	7.72M
October 17, 2025	11.38	11.11	11.11	11.59	10.98	9.25M
October 16, 2025	12.36	11.5	11.5	12.4	11.45	11.32M
October 15, 2025	12.82	12.82	12.82	12.9	12.54	4.46M
October 14, 2025	12.5	12.48	12.48	12.75	12.15	7.98M
October 10, 2025	13.29	12.71	12.71	13.45	12.6	5.55M
October 09, 2025	13.75	13.28	13.28	13.8	13.02	5.76M
October 08, 2025	12.71	13.74	13.74	13.79	12.7	5.53M
October 07, 2025	12.68	12.5	12.5	12.95	12.36	2.3M
October 06, 2025	12.4	12.52	12.52	12.9	12.35	3.58M
October 03, 2025	12.5	12.62	12.62	12.84	12.37	3.54M
October 02, 2025	12.28	12.37	12.37	12.47	12.13	3.32M
October 01, 2025	11.86	12.2	12.2	12.3	11.85	1.67M
September 30, 2025	11.81	11.82	11.82	11.9	11.67	2.5M

Capstone Copper Corp. (CS.TO) TSX