CS

Capstone Copper Historical Data

Company Name Stock Ticker Symbol Market Type
Capstone Copper Corp CS Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 2.49% 6.58 16:22:18
Open Price Low Price High Price Close Price Prev Close
6.37 6.37 6.62 6.58 6.42
more quote information »

CS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.206.626.136.401,548,4440.386.13%
1 Month5.086.624.856.001,631,9301.5029.53%
3 Months3.646.623.645.071,434,7462.9480.77%
6 Months2.456.622.414.041,370,5844.13168.57%
1 Year6.017.792.254.731,476,6070.579.48%
3 Years0.727.790.334.361,178,8265.86813.89%
5 Years1.387.790.333.73862,2575.20376.81%

CS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 6.58 0.16 2.49% 6.37 6.62 6.37 1,379,571
Jan 26 2023 6.42 0.01 0.16% 6.50 6.50 6.18 2,735,700
Jan 25 2023 6.41 0.13 2.07% 6.25 6.43 6.17 1,211,923
Jan 24 2023 6.28 -0.11 -1.72% 6.30 6.37 6.19 1,151,272
Jan 23 2023 6.39 -0.06 -0.93% 6.49 6.49 6.29 1,046,369
Jan 20 2023 6.45 0.18 2.87% 6.20 6.51 6.13 1,596,958
Jan 19 2023 6.27 -0.14 -2.18% 6.21 6.29 6.08 2,593,421
Jan 18 2023 6.41 0.28 4.57% 6.30 6.61 6.29 2,733,844
Jan 17 2023 6.13 0.20 3.37% 5.94 6.27 5.94 1,743,452
Jan 16 2023 5.93 -0.15 -2.47% 6.02 6.03 5.85 885,667
Jan 13 2023 6.08 0.08 1.33% 5.95 6.11 5.89 1,140,597
Jan 12 2023 6.00 -0.04 -0.66% 6.10 6.14 5.80 2,079,873
Jan 11 2023 6.04 0.25 4.32% 6.13 6.35 6.00 2,922,672
Jan 10 2023 5.79 0.00 0.0% 5.79 5.79 5.79 0
Jan 09 2023 5.79 0.30 5.46% 5.75 5.96 5.73 2,022,398
Jan 06 2023 5.49 0.35 6.81% 5.20 5.50 5.15 1,402,516
Jan 05 2023 5.14 0.02 0.39% 5.11 5.17 4.95 1,172,842
Jan 04 2023 5.12 0.15 3.02% 5.00 5.12 4.91 924,797
Jan 03 2023 4.97 0.03 0.61% 5.01 5.11 4.90 1,049,058
Dec 30 2022 4.94 -0.19 -3.7% 5.08 5.08 4.85 1,175,624
Dec 29 2022 5.13 0.19 3.85% 4.95 5.16 4.95 1,301,722
See More Historical Prices ยป
Your Recent History
TSX
CS
Capstone C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230129 15:47:18