Capstone Copper Corp. (CSCCF)
OTC: CSCCF
· Real-Time Price · USD
7.53
0.20 (2.80%)
At close: Sep 11, 2025, 3:50 PM
7.52
-0.13%
After-hours: Sep 11, 2025, 02:22 PM EDT
CSCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.37 | 7.53 | 7.36 | 7.53 | 7.53 | 2.73% | 133,604 |
| Sep 10, 2025 | 7.29 | 7.47 | 7.29 | 7.33 | 7.33 | 0.14% | 737,341 |
| Sep 9, 2025 | 7.35 | 7.52 | 7.31 | 7.32 | 7.32 | 1.24% | 276,431 |
| Sep 8, 2025 | 7.15 | 7.30 | 7.15 | 7.23 | 7.23 | 1.54% | 27,800 |
| Sep 5, 2025 | 7.03 | 7.14 | 7.00 | 7.12 | 7.12 | 2.74% | 121,137 |
| Sep 4, 2025 | 7.00 | 7.00 | 6.83 | 6.93 | 6.93 | -2.67% | 238,900 |
| Sep 3, 2025 | 6.95 | 7.18 | 6.95 | 7.12 | 7.12 | 4.55% | 105,016 |
| Sep 2, 2025 | 6.59 | 7.25 | 6.59 | 6.81 | 6.81 | -4.76% | 127,714 |
| Aug 29, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.71% | 85,200 |
| Aug 28, 2025 | 7.13 | 7.16 | 7.03 | 7.03 | 7.03 | -0.85% | 67,400 |
| Aug 27, 2025 | 7.06 | 7.10 | 7.03 | 7.09 | 7.09 | 0.57% | 2,409,932 |
| Aug 26, 2025 | 6.96 | 7.12 | 6.96 | 7.05 | 7.05 | 1.00% | 103,142 |
| Aug 25, 2025 | 7.00 | 7.00 | 6.96 | 6.98 | 6.98 | -0.29% | 451,200 |
| Aug 22, 2025 | 6.83 | 7.00 | 6.81 | 7.00 | 7.00 | 4.63% | 75,332 |
| Aug 21, 2025 | 6.49 | 6.69 | 6.47 | 6.69 | 6.69 | 2.92% | 253,113 |
| Aug 20, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 0.15% | 25,800 |
| Aug 19, 2025 | 6.61 | 6.61 | 6.49 | 6.49 | 6.49 | -2.55% | 362,100 |
| Aug 18, 2025 | 6.63 | 6.67 | 6.60 | 6.66 | 6.66 | -0.60% | 72,320 |
| Aug 15, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -0.15% | 21,400 |
| Aug 14, 2025 | 6.32 | 6.76 | 6.32 | 6.71 | 6.71 | -1.61% | 65,401 |