Other OTC - Delayed Quote USD

Capstone Copper Corp. (CSCCF)

7.53 +0.47 (+6.71%)
At close: April 26 at 3:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.25 7.60 7.21 7.53 7.53 310,800
Apr 25, 2024 6.79 7.07 6.78 7.05 7.05 512,200
Apr 24, 2024 6.61 6.62 6.55 6.59 6.59 82,100
Apr 23, 2024 6.73 6.75 6.55 6.55 6.55 822,700
Apr 22, 2024 6.97 6.97 6.60 6.73 6.73 191,100
Apr 19, 2024 7.03 7.05 6.86 6.87 6.87 18,100
Apr 18, 2024 6.96 7.11 6.94 7.03 7.03 38,800
Apr 17, 2024 6.92 7.04 6.87 6.91 6.91 42,000
Apr 16, 2024 6.55 6.91 6.50 6.91 6.91 407,300
Apr 15, 2024 6.92 6.92 6.56 6.67 6.67 531,600
Apr 12, 2024 7.00 7.03 6.71 6.73 6.73 37,900
Apr 11, 2024 6.81 6.85 6.74 6.85 6.85 166,700
Apr 10, 2024 6.70 6.88 6.70 6.85 6.85 272,300
Apr 9, 2024 6.75 6.82 6.70 6.80 6.80 440,700
Apr 8, 2024 6.66 6.68 6.55 6.64 6.64 402,800
Apr 5, 2024 6.35 6.61 6.35 6.51 6.51 1,380,900
Apr 4, 2024 6.58 6.78 6.57 6.60 6.60 145,600
Apr 3, 2024 6.60 6.64 6.42 6.43 6.43 359,800
Apr 2, 2024 6.26 6.50 6.26 6.50 6.50 75,100
Apr 1, 2024 6.50 6.52 6.34 6.36 6.36 60,400
Mar 28, 2024 6.28 6.39 6.17 6.36 6.36 33,300
Mar 27, 2024 6.06 6.25 6.06 6.18 6.18 377,800
Mar 26, 2024 6.10 6.12 5.99 6.07 6.07 206,800
Mar 25, 2024 5.84 5.87 5.83 5.83 5.83 70,300
Mar 22, 2024 5.87 5.89 5.79 5.82 5.82 98,100
Mar 21, 2024 5.88 6.02 5.80 6.02 6.02 152,400
Mar 20, 2024 5.60 5.86 5.60 5.82 5.82 140,500
Mar 19, 2024 5.98 5.98 5.72 5.72 5.72 296,700
Mar 18, 2024 6.06 6.09 6.00 6.00 6.00 147,200
Mar 15, 2024 6.10 6.17 6.00 6.01 6.01 427,000
Mar 14, 2024 6.05 6.05 5.90 5.90 5.90 253,600
Mar 13, 2024 5.87 6.04 5.86 6.01 6.01 227,300
Mar 12, 2024 5.90 5.90 5.47 5.58 5.58 69,500
Mar 11, 2024 5.66 5.85 5.58 5.60 5.60 140,400
Mar 8, 2024 5.84 5.84 5.63 5.66 5.66 29,800
Mar 7, 2024 5.51 5.90 5.50 5.78 5.78 556,900
Mar 6, 2024 5.24 5.46 5.24 5.46 5.46 133,800
Mar 5, 2024 5.32 5.32 5.14 5.15 5.15 49,900
Mar 4, 2024 5.17 5.30 5.17 5.28 5.28 261,300
Mar 1, 2024 5.28 5.28 5.18 5.18 5.18 137,600
Feb 29, 2024 5.19 5.30 5.19 5.23 5.23 396,100
Feb 28, 2024 5.20 5.20 5.16 5.16 5.16 161,400
Feb 27, 2024 5.34 5.34 5.29 5.29 5.29 177,100
Feb 26, 2024 5.28 5.30 5.28 5.30 5.30 136,000
Feb 23, 2024 5.17 5.55 5.17 5.47 5.47 151,300
Feb 22, 2024 5.29 5.50 5.29 5.47 5.47 295,500
Feb 21, 2024 5.25 5.30 5.22 5.30 5.30 126,900
Feb 20, 2024 5.18 5.25 5.15 5.22 5.22 87,100
Feb 16, 2024 5.08 5.19 5.07 5.19 5.19 80,600
Feb 15, 2024 4.94 4.97 4.89 4.97 4.97 313,800
Feb 14, 2024 4.71 4.75 4.71 4.75 4.75 105,000
Feb 13, 2024 4.76 4.80 4.60 4.63 4.63 50,000
Feb 12, 2024 4.75 4.89 4.75 4.84 4.84 54,700
Feb 9, 2024 4.69 4.75 4.68 4.74 4.74 46,000
Feb 8, 2024 4.79 4.79 4.72 4.72 4.72 5,700
Feb 7, 2024 4.81 4.81 4.72 4.72 4.72 10,900
Feb 6, 2024 4.74 4.79 4.74 4.79 4.79 21,800
Feb 5, 2024 4.72 4.75 4.68 4.75 4.75 18,100
Feb 2, 2024 4.76 4.79 4.75 4.79 4.79 1,359,600
Feb 1, 2024 4.97 5.01 4.97 5.01 5.01 75,900
Jan 31, 2024 4.92 5.10 4.92 5.04 5.04 117,500
Jan 30, 2024 4.94 5.03 4.83 5.03 5.03 183,900
Jan 29, 2024 5.16 5.16 4.97 4.97 4.97 1,478,000
Jan 26, 2024 5.06 5.13 5.02 5.13 5.13 39,900
Jan 25, 2024 5.00 5.07 5.00 5.06 5.06 129,400
Jan 24, 2024 4.73 4.98 4.73 4.95 4.95 245,700
Jan 23, 2024 4.67 4.67 4.60 4.62 4.62 59,100
Jan 22, 2024 4.51 4.51 4.47 4.49 4.49 49,200
Jan 19, 2024 4.41 4.54 4.41 4.54 4.54 78,400
Jan 18, 2024 4.49 4.49 4.45 4.46 4.46 105,400
Jan 17, 2024 4.65 4.65 4.49 4.49 4.49 74,100
Jan 16, 2024 4.85 4.85 4.73 4.73 4.73 109,600
Jan 12, 2024 4.92 4.93 4.85 4.88 4.88 134,700
Jan 11, 2024 4.79 4.83 4.79 4.83 4.83 34,600
Jan 10, 2024 4.73 4.79 4.72 4.75 4.75 83,400
Jan 9, 2024 4.73 4.74 4.71 4.74 4.74 155,600
Jan 8, 2024 4.74 4.86 4.74 4.86 4.86 13,100
Jan 5, 2024 4.84 4.84 4.84 4.84 4.84 43,000
Jan 4, 2024 4.80 4.81 4.77 4.77 4.77 173,100
Jan 3, 2024 4.78 4.86 4.75 4.86 4.86 79,500
Jan 2, 2024 4.88 5.02 4.81 4.82 4.82 22,900
Dec 29, 2023 4.87 4.90 4.81 4.89 4.89 32,200
Dec 28, 2023 4.99 4.99 4.89 4.95 4.95 63,900
Dec 27, 2023 5.08 5.10 5.07 5.07 5.07 76,100
Dec 26, 2023 5.05 5.13 5.05 5.13 5.13 3,600
Dec 22, 2023 5.05 5.05 5.03 5.04 5.04 68,900
Dec 21, 2023 4.96 5.09 4.94 5.01 5.01 177,000
Dec 20, 2023 4.93 4.99 4.84 4.87 4.87 77,600
Dec 19, 2023 4.87 4.97 4.87 4.92 4.92 118,700
Dec 18, 2023 4.57 4.78 4.57 4.74 4.74 46,200
Dec 15, 2023 4.50 4.90 4.50 4.90 4.90 575,300
Dec 14, 2023 4.55 4.80 4.55 4.75 4.75 87,700
Dec 13, 2023 4.39 4.56 4.39 4.56 4.56 63,000
Dec 12, 2023 4.20 4.21 4.18 4.19 4.19 60,400
Dec 11, 2023 4.58 4.58 4.34 4.34 4.34 97,700
Dec 8, 2023 4.49 4.51 4.44 4.49 4.49 54,400
Dec 7, 2023 4.35 4.35 4.24 4.24 4.24 23,800
Dec 6, 2023 4.44 4.44 4.27 4.27 4.27 87,500
Dec 5, 2023 4.25 4.28 4.25 4.27 4.27 85,700
Dec 4, 2023 4.50 4.50 4.15 4.31 4.31 598,100
Dec 1, 2023 4.20 4.31 4.20 4.31 4.31 373,700
Nov 30, 2023 4.03 4.12 4.03 4.11 4.11 21,300
Nov 29, 2023 4.13 4.13 4.00 4.01 4.01 58,000
Nov 28, 2023 3.97 4.14 3.96 4.14 4.14 160,900
Nov 27, 2023 3.93 3.94 3.86 3.86 3.86 33,500
Nov 24, 2023 3.94 3.94 3.94 3.94 3.94 36,700
Nov 22, 2023 3.90 3.91 3.85 3.91 3.91 69,000
Nov 21, 2023 3.91 3.91 3.84 3.87 3.87 142,300
Nov 20, 2023 3.39 3.80 3.39 3.72 3.72 98,500
Nov 17, 2023 3.58 3.66 3.58 3.61 3.61 27,400
Nov 16, 2023 3.51 3.58 3.51 3.58 3.58 88,800
Nov 15, 2023 3.55 3.61 3.52 3.61 3.61 193,600
Nov 14, 2023 3.14 3.47 3.14 3.46 3.46 47,800
Nov 13, 2023 3.27 3.33 3.27 3.27 3.27 24,000
Nov 10, 2023 3.30 3.30 3.20 3.25 3.25 182,300
Nov 9, 2023 3.36 3.38 3.28 3.30 3.30 173,900
Nov 8, 2023 3.52 3.52 3.32 3.33 3.33 126,400
Nov 7, 2023 3.44 3.52 3.44 3.51 3.51 21,300
Nov 6, 2023 3.63 3.66 3.63 3.66 3.66 63,100
Nov 3, 2023 3.39 3.68 3.39 3.68 3.68 121,500
Nov 2, 2023 3.29 3.55 3.29 3.55 3.55 70,600
Nov 1, 2023 3.39 3.45 3.33 3.37 3.37 102,600
Oct 31, 2023 3.32 3.48 3.32 3.43 3.43 555,400
Oct 30, 2023 3.44 3.44 3.29 3.31 3.31 103,900
Oct 27, 2023 3.44 3.44 3.34 3.38 3.38 261,200
Oct 26, 2023 3.40 3.40 3.30 3.34 3.34 165,600
Oct 25, 2023 3.56 3.56 3.34 3.35 3.35 277,500
Oct 24, 2023 3.51 3.53 3.51 3.53 3.53 143,900
Oct 23, 2023 3.50 3.54 3.46 3.46 3.46 140,400
Oct 20, 2023 3.57 3.57 3.50 3.55 3.55 217,200
Oct 19, 2023 3.61 3.64 3.60 3.61 3.61 76,900
Oct 18, 2023 3.78 3.78 3.66 3.66 3.66 50,100
Oct 17, 2023 3.84 3.86 3.83 3.83 3.83 21,400
Oct 16, 2023 3.81 3.91 3.81 3.86 3.86 116,100
Oct 13, 2023 3.80 3.80 3.77 3.77 3.77 36,600
Oct 12, 2023 3.95 3.95 3.72 3.77 3.77 116,400
Oct 11, 2023 4.17 4.17 4.00 4.02 4.02 69,600
Oct 10, 2023 4.00 4.16 4.00 4.12 4.12 149,500
Oct 9, 2023 3.68 4.15 3.68 3.89 3.89 49,000
Oct 6, 2023 3.85 4.01 3.82 4.00 4.00 32,900
Oct 5, 2023 3.77 3.86 3.77 3.86 3.86 44,700
Oct 4, 2023 3.94 3.94 3.75 3.78 3.78 73,900
Oct 3, 2023 3.93 3.94 3.82 3.86 3.86 139,300
Oct 2, 2023 4.06 4.06 3.98 3.98 3.98 102,700
Sep 29, 2023 4.28 4.28 4.21 4.27 4.27 35,100
Sep 28, 2023 4.02 4.15 4.02 4.15 4.15 32,700
Sep 27, 2023 4.14 4.14 4.00 4.02 4.02 151,700
Sep 26, 2023 4.16 4.16 4.06 4.08 4.08 37,200
Sep 25, 2023 4.14 4.28 4.11 4.26 4.26 44,900
Sep 22, 2023 4.26 4.26 4.18 4.19 4.19 66,000
Sep 21, 2023 4.31 4.32 4.14 4.19 4.19 30,000
Sep 20, 2023 4.41 4.41 4.33 4.33 4.33 65,600
Sep 19, 2023 4.55 4.55 4.34 4.34 4.34 82,600
Sep 18, 2023 4.56 4.56 4.54 4.54 4.54 22,500
Sep 15, 2023 4.66 4.66 4.62 4.65 4.65 474,900
Sep 14, 2023 4.39 4.59 4.39 4.59 4.59 61,200
Sep 13, 2023 4.25 4.30 4.25 4.30 4.30 44,100
Sep 12, 2023 4.26 4.28 4.26 4.28 4.28 45,800
Sep 11, 2023 4.17 4.39 4.17 4.34 4.34 90,400
Sep 8, 2023 4.29 4.31 4.21 4.24 4.24 41,400
Sep 7, 2023 4.25 4.30 4.18 4.18 4.18 785,800
Sep 6, 2023 4.45 4.45 4.34 4.34 4.34 90,100
Sep 5, 2023 4.70 4.70 4.48 4.54 4.54 2,900
Sep 1, 2023 4.73 4.87 4.69 4.74 4.74 42,000
Aug 31, 2023 4.64 4.64 4.60 4.63 4.63 6,000
Aug 30, 2023 4.67 4.67 4.62 4.62 4.62 1,400
Aug 29, 2023 4.42 4.58 4.42 4.58 4.58 7,800
Aug 28, 2023 4.45 4.49 4.42 4.43 4.43 22,900
Aug 25, 2023 4.35 4.42 4.33 4.40 4.40 36,800
Aug 24, 2023 4.55 4.55 4.43 4.43 4.43 32,900
Aug 23, 2023 4.59 4.62 4.57 4.61 4.61 7,900
Aug 22, 2023 4.52 4.52 4.47 4.51 4.51 8,100
Aug 21, 2023 4.43 4.50 4.42 4.43 4.43 12,900
Aug 18, 2023 4.29 4.34 4.29 4.34 4.34 44,500
Aug 17, 2023 4.26 4.45 4.26 4.37 4.37 6,000
Aug 16, 2023 4.39 4.47 4.39 4.39 4.39 31,500
Aug 15, 2023 4.76 4.76 4.35 4.42 4.42 18,600
Aug 14, 2023 4.61 4.61 4.59 4.59 4.59 5,000
Aug 11, 2023 4.74 4.74 4.65 4.65 4.65 12,300
Aug 10, 2023 4.85 4.86 4.79 4.80 4.80 11,800
Aug 9, 2023 4.73 4.79 4.73 4.78 4.78 9,800
Aug 8, 2023 4.92 4.92 4.71 4.75 4.75 15,100
Aug 7, 2023 5.03 5.14 4.93 4.98 4.98 2,600
Aug 4, 2023 4.99 5.05 4.97 4.97 4.97 9,200
Aug 3, 2023 4.70 5.01 4.68 5.01 5.01 30,400
Aug 2, 2023 4.87 5.05 4.82 5.03 5.03 115,500
Aug 1, 2023 5.11 5.11 5.03 5.05 5.05 8,000
Jul 31, 2023 5.19 5.30 5.19 5.22 5.22 17,300
Jul 28, 2023 5.00 5.06 5.00 5.05 5.05 9,400
Jul 27, 2023 4.92 5.08 4.92 4.97 4.97 654,600
Jul 26, 2023 4.68 4.99 4.68 4.96 4.96 20,400
Jul 25, 2023 4.89 5.07 4.89 4.99 4.99 49,300
Jul 24, 2023 4.75 4.76 4.65 4.71 4.71 25,100
Jul 21, 2023 4.79 4.79 4.70 4.72 4.72 41,100
Jul 20, 2023 4.95 5.01 4.85 4.85 4.85 40,800
Jul 19, 2023 4.80 4.80 4.76 4.80 4.80 4,900
Jul 18, 2023 4.76 4.86 4.75 4.78 4.78 10,900
Jul 17, 2023 4.75 4.80 4.68 4.79 4.79 162,900
Jul 14, 2023 4.81 4.89 4.71 4.85 4.85 12,700
Jul 13, 2023 4.53 4.95 4.53 4.87 4.87 68,800
Jul 12, 2023 4.30 4.87 4.30 4.70 4.70 55,100
Jul 11, 2023 4.48 4.49 4.44 4.44 4.44 44,600
Jul 10, 2023 4.45 4.48 4.45 4.45 4.45 14,700
Jul 7, 2023 4.30 4.48 4.30 4.43 4.43 13,100
Jul 6, 2023 4.40 4.40 4.29 4.32 4.32 8,000
Jul 5, 2023 4.60 4.64 4.46 4.46 4.46 12,100
Jul 3, 2023 4.60 4.60 4.55 4.55 4.55 4,100
Jun 30, 2023 4.50 4.54 4.45 4.54 4.54 31,000
Jun 29, 2023 4.46 4.47 4.44 4.45 4.45 14,200
Jun 28, 2023 4.39 4.41 4.38 4.41 4.41 28,800
Jun 27, 2023 4.50 4.53 4.48 4.49 4.49 41,200
Jun 26, 2023 4.25 4.48 4.25 4.47 4.47 32,100
Jun 23, 2023 4.33 4.33 4.29 4.30 4.30 36,400
Jun 22, 2023 4.56 4.56 4.47 4.52 4.52 1,642,100
Jun 21, 2023 4.49 4.59 4.49 4.59 4.59 28,400
Jun 20, 2023 4.65 4.65 4.50 4.59 4.59 51,100
Jun 16, 2023 4.72 4.74 4.66 4.66 4.66 15,200
Jun 15, 2023 4.50 4.80 4.50 4.72 4.72 138,500
Jun 14, 2023 4.43 4.66 4.43 4.57 4.57 39,100
Jun 13, 2023 4.41 4.41 4.37 4.39 4.39 26,000
Jun 12, 2023 4.29 4.30 4.23 4.27 4.27 99,800
Jun 9, 2023 4.39 4.40 4.38 4.39 4.39 19,900
Jun 8, 2023 4.31 4.43 4.31 4.42 4.42 32,600
Jun 7, 2023 4.46 4.48 4.32 4.33 4.33 9,100
Jun 6, 2023 4.33 4.36 4.32 4.34 4.34 29,600
Jun 5, 2023 4.37 4.39 4.32 4.34 4.34 27,200
Jun 2, 2023 4.38 4.44 4.36 4.44 4.44 30,000
Jun 1, 2023 4.09 4.22 4.06 4.21 4.21 29,400
May 31, 2023 3.92 3.96 3.80 3.96 3.96 51,900
May 30, 2023 3.96 3.96 3.88 3.96 3.96 13,200
May 26, 2023 3.89 3.98 3.88 3.96 3.96 20,000
May 25, 2023 3.71 4.09 3.71 3.80 3.80 55,300
May 24, 2023 4.02 4.05 3.87 3.89 3.89 60,200
May 23, 2023 4.20 4.20 4.06 4.08 4.08 78,100
May 22, 2023 4.24 4.24 4.15 4.23 4.23 42,100
May 19, 2023 4.55 4.55 4.23 4.26 4.26 18,600
May 18, 2023 4.55 4.55 4.26 4.31 4.31 52,600
May 17, 2023 4.56 4.59 4.38 4.44 4.44 17,300
May 16, 2023 4.38 4.48 4.37 4.40 4.40 17,800
May 15, 2023 4.39 4.52 4.39 4.45 4.45 56,000
May 12, 2023 4.34 4.34 4.18 4.28 4.28 58,600
May 11, 2023 4.68 4.72 4.25 4.25 4.25 116,700
May 10, 2023 4.98 4.98 4.68 4.75 4.75 52,000
May 9, 2023 5.19 5.19 4.82 4.95 4.95 72,100
May 8, 2023 4.88 5.01 4.84 5.00 5.00 350,100
May 5, 2023 4.65 4.81 4.64 4.80 4.80 48,200
May 4, 2023 4.87 4.87 4.41 4.52 4.52 41,900
May 3, 2023 4.58 4.80 4.58 4.70 4.70 160,300
May 2, 2023 4.56 4.62 4.56 4.58 4.58 7,800
May 1, 2023 4.79 4.88 4.63 4.84 4.84 5,800
Apr 28, 2023 4.75 4.75 4.75 4.75 4.75 100
Apr 27, 2023 4.65 4.80 4.64 4.80 4.80 88,400

Related Tickers

LUNMF Lundin Mining Corporation
11.89
+4.02%
 
HBM Hudbay Minerals Inc.
8.63
+6.28%
 
ERO Ero Copper Corp.
20.62
+8.07%
 
FQVLF First Quantum Minerals Ltd.
13.37
+12.73%
 
GXD.MU Lundin Mining Corp
10.67
+1.62%
 
NEVDF Nevada Copper Corp.
0.0621
+1.64%
 
HNCUF Horizon Copper Corp.
0.5442
-1.05%
 
TGB Taseko Mines Limited
2.6000
+5.26%
 
BCUFF Bell Copper Corporation
0.0499
0.00%
 
HHLKF Hot Chili Limited
0.8100
+4.52%