Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Capstone Copper Corp. (CS) Price History

Daily open, high, low, close and volume for Capstone Copper Corp. (CS) from 2025-10-16 to 2026-10-16, newest first.

‹ CS price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 12.63CAD 12.84CAD 12.01CAD 12.253,337,200
2026-10-15CAD 12.30CAD 12.72CAD 12.09CAD 12.663,263,700
2026-10-14CAD 13.00CAD 13.14CAD 12.41CAD 12.593,502,900
2026-10-13CAD 13.37CAD 13.44CAD 13.21CAD 13.383,142,100
2026-10-09CAD 13.86CAD 13.93CAD 13.50CAD 13.664,140,700
2026-10-08CAD 13.75CAD 13.90CAD 13.16CAD 13.583,855,800
2026-10-07CAD 14.00CAD 14.09CAD 13.76CAD 13.923,025,000
2026-10-06CAD 14.67CAD 14.67CAD 14.09CAD 14.362,888,500
2026-10-05CAD 14.45CAD 14.77CAD 14.20CAD 14.671,629,500
2026-10-02CAD 13.97CAD 14.43CAD 13.97CAD 14.432,541,900
2026-10-01CAD 14.06CAD 14.09CAD 13.65CAD 13.782,262,200
2026-09-30CAD 14.33CAD 14.78CAD 14.01CAD 14.113,975,600
2026-09-29CAD 14.16CAD 14.31CAD 14.05CAD 14.262,053,100
2026-09-28CAD 13.98CAD 14.23CAD 13.84CAD 13.962,719,400
2026-09-25CAD 14.51CAD 14.64CAD 14.20CAD 14.541,884,100
2026-09-24CAD 14.43CAD 14.71CAD 14.30CAD 14.571,677,300
2026-09-23CAD 14.57CAD 14.69CAD 14.26CAD 14.582,052,200
2026-09-22CAD 14.77CAD 15.15CAD 14.63CAD 14.963,353,000
2026-09-21CAD 14.76CAD 14.77CAD 14.17CAD 14.683,402,000
2026-09-18CAD 14.30CAD 14.52CAD 14.22CAD 14.496,068,800
2026-09-17CAD 14.08CAD 14.36CAD 14.01CAD 14.223,340,000
2026-09-16CAD 13.99CAD 14.14CAD 13.33CAD 13.503,202,300
2026-09-15CAD 13.91CAD 13.93CAD 13.57CAD 13.803,121,700
2026-09-14CAD 13.79CAD 14.03CAD 13.45CAD 13.893,201,200
2026-09-11CAD 14.73CAD 14.80CAD 14.20CAD 14.372,644,100
2026-09-10CAD 15.14CAD 15.18CAD 14.43CAD 14.533,737,200
2026-09-09CAD 16.20CAD 16.22CAD 15.70CAD 16.024,577,600
2026-09-08CAD 15.63CAD 16.67CAD 15.62CAD 16.204,068,100
2026-09-04CAD 14.99CAD 15.25CAD 14.89CAD 15.052,076,700
2026-09-03CAD 15.36CAD 15.40CAD 14.82CAD 15.232,454,600
2026-09-02CAD 15.37CAD 15.48CAD 14.80CAD 15.002,732,400
2026-09-01CAD 15.60CAD 15.72CAD 15.08CAD 15.164,933,400
2026-08-31CAD 16.46CAD 16.60CAD 15.92CAD 16.083,965,900
2026-08-28CAD 16.54CAD 16.66CAD 16.07CAD 16.191,736,100
2026-08-27CAD 16.28CAD 16.57CAD 16.20CAD 16.521,779,900
2026-08-26CAD 16.31CAD 16.57CAD 16.24CAD 16.314,803,400
2026-08-25CAD 16.22CAD 16.72CAD 16.08CAD 16.544,537,700
2026-08-24CAD 16.16CAD 16.67CAD 16.06CAD 16.623,128,400
2026-08-21CAD 15.76CAD 16.23CAD 15.76CAD 16.084,741,600
2026-08-20CAD 14.88CAD 15.41CAD 14.71CAD 15.402,536,400
2026-08-19CAD 15.14CAD 15.44CAD 14.86CAD 15.203,165,800
2026-08-18CAD 14.86CAD 15.04CAD 14.61CAD 14.822,539,300
2026-08-17CAD 15.26CAD 15.26CAD 15.00CAD 15.142,570,400
2026-08-14CAD 15.34CAD 15.48CAD 14.97CAD 15.102,012,800
2026-08-13CAD 15.73CAD 15.75CAD 15.23CAD 15.362,351,400
2026-08-12CAD 15.96CAD 16.09CAD 15.64CAD 15.863,791,700
2026-08-11CAD 15.85CAD 15.97CAD 15.55CAD 15.663,185,000
2026-08-10CAD 15.31CAD 15.85CAD 15.24CAD 15.824,345,700
2026-08-07CAD 15.17CAD 15.51CAD 14.94CAD 15.433,611,800
2026-08-06CAD 15.01CAD 15.45CAD 14.86CAD 14.983,194,300
2026-08-05CAD 14.66CAD 15.20CAD 14.59CAD 15.203,271,100
2026-08-04CAD 14.25CAD 14.50CAD 14.08CAD 14.443,417,200
2026-07-31CAD 13.40CAD 13.55CAD 12.69CAD 13.313,432,000
2026-07-30CAD 13.19CAD 13.30CAD 12.99CAD 13.253,593,600
2026-07-29CAD 12.80CAD 13.26CAD 12.61CAD 12.803,803,200
2026-07-28CAD 12.87CAD 13.18CAD 12.52CAD 13.114,053,400
2026-07-27CAD 13.09CAD 13.20CAD 12.53CAD 13.133,200,400
2026-07-24CAD 12.99CAD 13.14CAD 12.70CAD 12.951,676,000
2026-07-23CAD 13.11CAD 13.34CAD 12.90CAD 12.972,190,300
2026-07-22CAD 13.34CAD 13.60CAD 13.24CAD 13.462,574,700
2026-07-21CAD 12.85CAD 13.48CAD 12.84CAD 13.392,792,100
2026-07-20CAD 12.28CAD 12.48CAD 12.18CAD 12.342,749,600
2026-07-17CAD 12.00CAD 12.39CAD 11.77CAD 12.212,910,300
2026-07-16CAD 12.80CAD 12.90CAD 12.28CAD 12.482,472,500
2026-07-15CAD 13.47CAD 13.56CAD 12.85CAD 13.102,284,700
2026-07-14CAD 13.12CAD 13.44CAD 13.12CAD 13.352,944,300
2026-07-13CAD 12.78CAD 12.89CAD 12.54CAD 12.624,103,000
2026-07-10CAD 12.60CAD 13.00CAD 12.52CAD 12.842,500,100
2026-07-09CAD 12.29CAD 12.70CAD 12.24CAD 12.563,936,400
2026-07-08CAD 12.00CAD 12.25CAD 11.69CAD 11.982,859,100
2026-07-07CAD 12.71CAD 12.73CAD 12.17CAD 12.332,795,500
2026-07-06CAD 13.10CAD 13.29CAD 12.90CAD 13.112,866,400
2026-07-03CAD 13.06CAD 13.29CAD 13.02CAD 13.25709,500
2026-07-02CAD 13.00CAD 13.42CAD 12.69CAD 12.903,968,600
2026-06-30CAD 13.12CAD 13.33CAD 12.96CAD 13.032,640,300
2026-06-29CAD 12.81CAD 12.99CAD 12.39CAD 12.952,936,500
2026-06-26CAD 12.80CAD 13.18CAD 12.68CAD 12.743,772,100
2026-06-25CAD 13.27CAD 13.27CAD 12.59CAD 13.065,282,600
2026-06-24CAD 13.30CAD 13.46CAD 12.79CAD 12.914,028,600
2026-06-23CAD 13.68CAD 13.95CAD 13.58CAD 13.752,976,700
2026-06-22CAD 14.64CAD 14.66CAD 14.23CAD 14.663,224,100
2026-06-19CAD 14.91CAD 14.91CAD 14.54CAD 14.611,840,600
2026-06-18CAD 15.27CAD 15.54CAD 15.04CAD 15.234,502,200
2026-06-17CAD 15.35CAD 15.75CAD 14.99CAD 15.014,505,600
2026-06-16CAD 15.30CAD 15.46CAD 15.07CAD 15.372,709,400
2026-06-15CAD 15.29CAD 15.75CAD 15.12CAD 15.332,913,200
2026-06-12CAD 14.02CAD 14.63CAD 13.83CAD 14.413,703,900
2026-06-11CAD 12.98CAD 13.78CAD 12.95CAD 13.744,602,300
2026-06-10CAD 13.20CAD 13.45CAD 12.67CAD 12.714,096,300
2026-06-09CAD 13.81CAD 14.16CAD 12.93CAD 13.514,605,800
2026-06-08CAD 13.66CAD 13.79CAD 13.43CAD 13.445,916,500
2026-06-05CAD 14.62CAD 14.62CAD 13.34CAD 13.353,883,400
2026-06-04CAD 15.23CAD 15.44CAD 15.01CAD 15.232,359,800
2026-06-03CAD 15.53CAD 15.58CAD 15.10CAD 15.253,023,900
2026-06-02CAD 15.75CAD 16.06CAD 15.60CAD 15.954,840,500
2026-06-01CAD 14.89CAD 15.74CAD 14.73CAD 15.543,992,400
2026-05-29CAD 15.09CAD 15.09CAD 14.57CAD 15.014,692,900
2026-05-28CAD 14.24CAD 15.06CAD 14.17CAD 15.045,219,500
2026-05-27CAD 14.70CAD 14.94CAD 14.34CAD 14.545,514,200
2026-05-26CAD 13.99CAD 14.57CAD 13.91CAD 14.563,719,400
2026-05-25CAD 13.50CAD 14.20CAD 13.50CAD 14.151,937,700
2026-05-22CAD 13.28CAD 13.34CAD 12.91CAD 13.174,207,800
2026-05-21CAD 12.83CAD 13.38CAD 12.61CAD 13.023,698,000
2026-05-20CAD 12.69CAD 13.00CAD 12.43CAD 12.702,629,500
2026-05-19CAD 12.51CAD 12.71CAD 12.17CAD 12.435,429,300
2026-05-15CAD 13.31CAD 13.34CAD 12.80CAD 12.843,595,600
2026-05-14CAD 14.06CAD 14.08CAD 13.70CAD 13.964,509,800
2026-05-13CAD 13.82CAD 14.39CAD 13.72CAD 14.256,536,300
2026-05-12CAD 12.92CAD 13.62CAD 12.75CAD 13.584,721,600
2026-05-11CAD 12.91CAD 13.32CAD 12.84CAD 12.928,911,500
2026-05-08CAD 12.31CAD 12.69CAD 12.31CAD 12.625,831,600
2026-05-07CAD 12.39CAD 12.60CAD 11.84CAD 11.954,029,600
2026-05-06CAD 11.60CAD 12.03CAD 11.55CAD 11.995,272,400
2026-05-05CAD 11.14CAD 11.28CAD 10.88CAD 10.943,800,100
2026-05-04CAD 11.18CAD 11.22CAD 10.82CAD 10.843,813,400
2026-05-01CAD 11.34CAD 11.45CAD 11.20CAD 11.263,333,000
2026-04-30CAD 11.45CAD 11.94CAD 11.08CAD 11.3211,524,000
2026-04-29CAD 10.95CAD 11.02CAD 10.75CAD 10.846,139,900
2026-04-28CAD 11.44CAD 11.60CAD 11.01CAD 11.055,371,900
2026-04-27CAD 11.61CAD 11.82CAD 11.54CAD 11.784,969,000
2026-04-24CAD 11.92CAD 11.92CAD 11.54CAD 11.614,134,100
2026-04-23CAD 12.00CAD 12.41CAD 11.59CAD 11.823,175,300
2026-04-22CAD 12.00CAD 12.21CAD 11.91CAD 12.182,784,700
2026-04-21CAD 12.47CAD 12.48CAD 11.73CAD 11.753,356,600
2026-04-20CAD 12.59CAD 12.65CAD 12.26CAD 12.543,546,700
2026-04-17CAD 13.02CAD 13.29CAD 12.65CAD 12.823,945,200
2026-04-16CAD 12.84CAD 12.98CAD 12.59CAD 12.693,368,800
2026-04-15CAD 12.86CAD 13.08CAD 12.70CAD 12.854,034,600
2026-04-14CAD 12.59CAD 12.89CAD 12.45CAD 12.833,150,300
2026-04-13CAD 11.97CAD 12.45CAD 11.78CAD 12.393,853,500
2026-04-10CAD 12.02CAD 12.34CAD 11.98CAD 12.153,322,200
2026-04-09CAD 11.78CAD 12.02CAD 11.63CAD 11.863,540,600
2026-04-08CAD 11.97CAD 12.34CAD 11.82CAD 11.895,574,300
2026-04-07CAD 11.00CAD 11.12CAD 10.77CAD 11.094,371,800
2026-04-06CAD 11.02CAD 11.30CAD 10.96CAD 11.103,301,100
2026-04-02CAD 10.36CAD 11.19CAD 10.26CAD 10.994,421,500
2026-04-01CAD 10.79CAD 11.38CAD 10.77CAD 11.326,648,700
2026-03-31CAD 9.91CAD 10.49CAD 9.83CAD 10.495,045,400
2026-03-30CAD 9.97CAD 10.00CAD 9.53CAD 9.673,555,700
2026-03-27CAD 9.40CAD 9.90CAD 9.36CAD 9.783,200,300
2026-03-26CAD 10.00CAD 10.00CAD 9.46CAD 9.495,740,000
2026-03-25CAD 10.45CAD 10.69CAD 10.17CAD 10.272,729,800
2026-03-24CAD 9.76CAD 9.96CAD 9.56CAD 9.883,172,200
2026-03-23CAD 9.75CAD 10.26CAD 9.75CAD 9.986,023,500
2026-03-20CAD 9.87CAD 9.89CAD 9.33CAD 9.454,641,700
2026-03-19CAD 9.51CAD 9.94CAD 9.30CAD 9.866,016,100
2026-03-18CAD 10.79CAD 10.80CAD 10.15CAD 10.193,787,600
2026-03-17CAD 11.19CAD 11.28CAD 10.94CAD 11.062,217,900
2026-03-16CAD 11.23CAD 11.30CAD 10.96CAD 11.125,004,700
2026-03-13CAD 11.41CAD 11.51CAD 11.01CAD 11.093,064,800
2026-03-12CAD 11.38CAD 11.48CAD 11.20CAD 11.414,931,200
2026-03-11CAD 11.45CAD 11.62CAD 11.24CAD 11.623,914,900
2026-03-10CAD 11.50CAD 11.79CAD 11.44CAD 11.546,814,100
2026-03-09CAD 10.73CAD 11.30CAD 10.51CAD 11.286,845,600
2026-03-06CAD 11.20CAD 11.29CAD 10.81CAD 11.2411,877,800
2026-03-05CAD 12.50CAD 12.55CAD 11.41CAD 11.528,944,700
2026-03-04CAD 12.59CAD 12.83CAD 12.47CAD 12.754,998,600
2026-03-03CAD 12.90CAD 12.90CAD 11.70CAD 12.298,337,500
2026-03-02CAD 13.80CAD 13.90CAD 13.52CAD 13.714,999,900
2026-02-27CAD 14.19CAD 14.38CAD 13.93CAD 14.1110,509,500
2026-02-26CAD 14.20CAD 14.20CAD 13.80CAD 14.123,901,500
2026-02-25CAD 14.45CAD 14.55CAD 13.95CAD 14.376,379,000
2026-02-24CAD 13.72CAD 14.40CAD 13.64CAD 14.145,445,800
2026-02-23CAD 13.89CAD 14.03CAD 13.48CAD 13.755,144,400
2026-02-20CAD 13.64CAD 14.05CAD 13.58CAD 14.027,072,000
2026-02-19CAD 13.48CAD 13.79CAD 13.01CAD 13.756,809,900
2026-02-18CAD 13.15CAD 14.31CAD 12.94CAD 14.1012,809,200
2026-02-17CAD 15.48CAD 15.49CAD 14.29CAD 14.914,852,900
2026-02-13CAD 15.46CAD 15.96CAD 15.17CAD 15.862,532,500
2026-02-12CAD 16.42CAD 16.42CAD 15.23CAD 15.504,824,700
2026-02-11CAD 16.20CAD 16.46CAD 15.87CAD 16.445,057,700
2026-02-10CAD 15.86CAD 15.94CAD 15.39CAD 15.844,128,700
2026-02-09CAD 15.77CAD 16.27CAD 15.51CAD 16.034,831,600
2026-02-06CAD 15.24CAD 15.86CAD 15.23CAD 15.723,786,400
2026-02-05CAD 15.30CAD 15.56CAD 14.80CAD 14.933,237,300
2026-02-04CAD 16.75CAD 16.89CAD 15.16CAD 15.785,841,700
2026-02-03CAD 16.31CAD 16.85CAD 15.92CAD 16.564,211,300
2026-02-02CAD 15.01CAD 15.84CAD 15.00CAD 15.684,598,000
2026-01-30CAD 15.60CAD 15.90CAD 14.80CAD 15.098,253,100
2026-01-29CAD 17.00CAD 18.04CAD 16.09CAD 16.669,253,300
2026-01-28CAD 16.08CAD 16.47CAD 15.75CAD 16.267,422,800
2026-01-27CAD 15.53CAD 16.02CAD 15.44CAD 15.746,281,000
2026-01-26CAD 15.70CAD 16.16CAD 15.50CAD 15.576,044,700
2026-01-23CAD 14.32CAD 15.38CAD 14.27CAD 15.376,372,300
2026-01-22CAD 15.00CAD 15.13CAD 13.69CAD 14.135,623,200
2026-01-21CAD 14.49CAD 14.93CAD 14.32CAD 14.685,952,300
2026-01-20CAD 14.34CAD 14.39CAD 13.85CAD 14.223,967,000
2026-01-19CAD 14.70CAD 15.00CAD 14.36CAD 14.471,929,700
2026-01-16CAD 14.00CAD 14.49CAD 13.85CAD 14.486,045,000
2026-01-15CAD 13.75CAD 14.42CAD 13.52CAD 14.074,112,000
2026-01-14CAD 13.88CAD 13.91CAD 13.57CAD 13.825,214,200
2026-01-13CAD 14.06CAD 14.06CAD 13.64CAD 13.764,415,400
2026-01-12CAD 13.91CAD 14.07CAD 13.69CAD 13.975,413,200
2026-01-09CAD 13.75CAD 13.82CAD 13.52CAD 13.684,445,400
2026-01-08CAD 13.60CAD 13.67CAD 13.32CAD 13.585,975,700
2026-01-07CAD 14.27CAD 14.27CAD 13.55CAD 13.796,778,200
2026-01-06CAD 14.75CAD 14.92CAD 14.62CAD 14.834,752,800
2026-01-05CAD 13.96CAD 14.65CAD 13.96CAD 14.646,987,900
2026-01-02CAD 13.50CAD 13.67CAD 12.93CAD 13.575,310,300
2025-12-31CAD 13.91CAD 13.96CAD 13.65CAD 13.781,995,400
2025-12-30CAD 13.81CAD 13.99CAD 13.78CAD 13.904,648,100
2025-12-29CAD 13.59CAD 13.69CAD 13.44CAD 13.643,984,800
2025-12-24CAD 13.83CAD 13.86CAD 13.39CAD 13.661,154,200
2025-12-23CAD 13.49CAD 13.86CAD 13.45CAD 13.735,186,200
2025-12-22CAD 13.51CAD 13.52CAD 13.32CAD 13.473,941,900
2025-12-19CAD 13.02CAD 13.28CAD 12.93CAD 13.198,155,800
2025-12-18CAD 12.99CAD 13.01CAD 12.69CAD 12.843,717,000
2025-12-17CAD 13.21CAD 13.26CAD 12.75CAD 12.883,483,700
2025-12-16CAD 13.26CAD 13.27CAD 12.95CAD 13.024,409,100
2025-12-15CAD 13.46CAD 13.51CAD 13.16CAD 13.393,054,300
2025-12-12CAD 13.54CAD 13.75CAD 13.10CAD 13.224,545,000
2025-12-11CAD 13.49CAD 13.60CAD 13.19CAD 13.403,356,300
2025-12-10CAD 13.07CAD 13.36CAD 12.90CAD 13.226,165,000
2025-12-09CAD 12.82CAD 13.04CAD 12.50CAD 12.992,914,400
2025-12-08CAD 13.26CAD 13.44CAD 12.99CAD 13.024,482,200
2025-12-05CAD 12.97CAD 13.67CAD 12.86CAD 13.074,506,000
2025-12-04CAD 12.97CAD 13.22CAD 12.84CAD 12.963,186,700
2025-12-03CAD 12.22CAD 13.05CAD 12.16CAD 12.966,103,900
2025-12-02CAD 12.30CAD 12.34CAD 11.68CAD 11.962,774,300
2025-12-01CAD 12.50CAD 12.70CAD 12.17CAD 12.293,007,100
2025-11-28CAD 11.96CAD 12.43CAD 11.92CAD 12.412,942,200
2025-11-27CAD 11.88CAD 11.90CAD 11.70CAD 11.86509,000
2025-11-26CAD 11.92CAD 12.00CAD 11.57CAD 11.854,177,200
2025-11-25CAD 11.85CAD 11.92CAD 11.62CAD 11.704,418,600
2025-11-24CAD 11.26CAD 11.81CAD 11.22CAD 11.8012,602,100
2025-11-21CAD 10.89CAD 11.08CAD 10.56CAD 10.982,736,200
2025-11-20CAD 11.60CAD 11.67CAD 10.59CAD 10.714,366,100
2025-11-19CAD 11.45CAD 11.56CAD 11.31CAD 11.393,775,400
2025-11-18CAD 11.87CAD 11.96CAD 11.18CAD 11.233,774,000
2025-11-17CAD 12.13CAD 12.19CAD 11.91CAD 12.041,966,900
2025-11-14CAD 11.75CAD 12.39CAD 11.54CAD 12.172,491,400
2025-11-13CAD 12.72CAD 12.78CAD 12.13CAD 12.153,740,100
2025-11-12CAD 12.35CAD 12.65CAD 12.32CAD 12.603,335,600
2025-11-11CAD 12.36CAD 12.42CAD 12.11CAD 12.191,655,100
2025-11-10CAD 12.41CAD 12.63CAD 12.27CAD 12.302,674,100
2025-11-07CAD 11.79CAD 12.20CAD 11.77CAD 12.182,248,600
2025-11-06CAD 11.93CAD 12.22CAD 11.88CAD 11.903,185,400
2025-11-05CAD 11.48CAD 11.91CAD 11.48CAD 11.852,582,600
2025-11-04CAD 11.89CAD 11.93CAD 11.36CAD 11.474,367,400
2025-11-03CAD 12.74CAD 12.74CAD 12.06CAD 12.293,999,800
2025-10-31CAD 12.35CAD 12.66CAD 12.02CAD 12.529,068,100
2025-10-30CAD 12.19CAD 12.19CAD 11.53CAD 11.833,543,900
2025-10-29CAD 12.00CAD 12.64CAD 11.79CAD 12.336,227,200
2025-10-28CAD 11.37CAD 11.97CAD 11.31CAD 11.713,691,600
2025-10-27CAD 11.67CAD 11.67CAD 11.21CAD 11.394,150,500
2025-10-24CAD 11.55CAD 11.55CAD 11.27CAD 11.472,700,200
2025-10-23CAD 11.33CAD 11.60CAD 11.31CAD 11.374,410,500
2025-10-22CAD 10.93CAD 11.18CAD 10.79CAD 11.114,409,400
2025-10-21CAD 11.21CAD 11.34CAD 10.84CAD 11.007,534,000
2025-10-20CAD 11.38CAD 11.73CAD 11.35CAD 11.527,717,000
2025-10-17CAD 11.38CAD 11.59CAD 10.98CAD 11.119,251,500
2025-10-16CAD 12.36CAD 12.40CAD 11.45CAD 11.5011,320,300