Capstone Copper Corp. (CSCCF)
OTC: CSCCF
· Real-Time Price · USD
5.68
-0.15 (-2.57%)
At close: Jun 06, 2025, 3:50 PM
CSCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.86 | 5.93 | 5.81 | 5.83 | 5.86 | 3.19% | 136,883 |
| Jun 4, 2025 | 5.66 | 5.71 | 5.64 | 5.65 | 5.65 | 2.17% | 175,233 |
| Jun 3, 2025 | 5.46 | 5.53 | 5.37 | 5.53 | 5.53 | 2.03% | 27,100 |
| Jun 2, 2025 | 5.49 | 5.50 | 5.33 | 5.42 | 5.42 | -0.37% | 69,100 |
| May 30, 2025 | 5.45 | 5.45 | 5.38 | 5.44 | 5.44 | -1.27% | 292,900 |
| May 29, 2025 | 5.43 | 5.60 | 5.43 | 5.51 | 5.51 | 2.42% | 481,597 |
| May 28, 2025 | 5.28 | 5.39 | 5.28 | 5.38 | 5.38 | 0.37% | 173,104 |
| May 27, 2025 | 5.35 | 5.43 | 5.34 | 5.36 | 5.36 | 5.72% | 624,042 |
| May 23, 2025 | 4.93 | 5.10 | 4.92 | 5.07 | 5.07 | 4.32% | 274,500 |
| May 22, 2025 | 4.87 | 4.87 | 4.86 | 4.86 | 4.86 | 0.41% | 141,800 |
| May 21, 2025 | 4.75 | 4.91 | 4.74 | 4.84 | 4.84 | 3.64% | 41,709 |
| May 20, 2025 | 4.75 | 4.75 | 4.61 | 4.67 | 4.67 | -1.48% | 1,054,900 |
| May 19, 2025 | 4.74 | 4.74 | 4.69 | 4.74 | 4.74 | 0.42% | 4,123 |
| May 16, 2025 | 4.79 | 4.79 | 4.68 | 4.72 | 4.72 | -3.08% | 371,028 |
| May 15, 2025 | 5.10 | 5.10 | 4.87 | 4.87 | 4.87 | -4.32% | 195,236 |
| May 14, 2025 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | -2.12% | 248,600 |
| May 13, 2025 | 5.23 | 5.23 | 5.17 | 5.20 | 5.20 | 2.16% | 170,339 |
| May 12, 2025 | 5.32 | 5.32 | 5.09 | 5.09 | 5.09 | 2.00% | 533,400 |
| May 9, 2025 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | 0.40% | 37,800 |
| May 8, 2025 | 4.92 | 4.97 | 4.88 | 4.97 | 4.97 | 3.54% | 91,041 |