Dark

CS
CAPSTONE COPPER CORP.
stock TSE

Inactive

Aug 2, 2024

8.70CAD-1.917%(-0.17)2,956,405

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	8.6900	8.8000	8.2000	8.7000	-1.917%	2,956,405	0.000%
2024-08-01	9.3400	9.4100	8.7100	8.8700	-4.418%	2,765,129	-1.917%
2024-07-31	9.1800	9.3300	8.9700	9.2800	+4.740%	3,106,993	-6.250%
2024-07-30	9.0500	9.3300	8.7500	8.8600	-2.099%	2,580,594	-1.806%
2024-07-29	8.9300	9.1000	8.8400	9.0500	+0.111%	2,334,412	-3.867%
2024-07-26	8.8000	9.0600	8.7100	9.0400	+3.551%	2,784,799	-3.761%
2024-07-25	8.7200	8.7700	8.2500	8.7300	-0.114%	5,063,599	-0.344%
2024-07-24	9.1200	9.3800	8.7300	8.7400	-3.532%	2,701,507	-0.458%
2024-07-23	8.9700	9.2100	8.8400	9.0600	0.000%	2,421,025	-3.974%
2024-07-22	9.3100	9.3500	8.9700	9.0600	-2.581%	2,911,902	-3.974%
2024-07-19	9.1000	9.4400	9.1000	9.3000	+2.876%	2,791,830	-6.452%
2024-07-18	9.4700	9.4700	8.9100	9.0400	-5.833%	2,900,572	-3.761%
2024-07-17	9.8700	9.9500	9.5100	9.6000	-2.637%	1,496,511	-9.375%
2024-07-16	10.2700	10.3000	9.5100	9.8600	-4.918%	3,891,376	-11.765%
2024-07-15	10.4800	10.6000	10.3000	10.3700	-0.860%	1,952,701	-16.104%
2024-07-12	10.2000	10.6400	10.0900	10.4600	+5.126%	1,655,926	-16.826%
2024-07-11	10.5000	10.5300	9.9100	9.9500	-3.958%	2,015,905	-12.563%
2024-07-10	10.2700	10.5200	10.2100	10.3600	+1.271%	1,085,524	-16.023%
2024-07-09	10.2000	10.3700	10.1500	10.2300	+0.196%	3,131,947	-14.956%
2024-07-08	10.4200	10.4600	10.0600	10.2100	-2.109%	1,695,259	-14.789%
2024-07-05	10.5100	10.7000	10.4200	10.4300	+0.288%	2,918,307	-16.587%
2024-07-04	10.2300	10.4500	10.1600	10.4000	+1.662%	573,740	-16.346%
2024-07-03	10.1000	10.3900	10.1000	10.2300	+3.963%	1,446,387	-14.956%
2024-07-02	9.9000	10.0100	9.6900	9.8400	+1.443%	1,695,937	-11.585%
2024-06-28	9.9000	10.0500	9.6300	9.7000	-0.615%	1,541,278	-10.309%
2024-06-27	9.7100	9.8700	9.7100	9.7600	0.000%	1,742,291	-10.861%
2024-06-26	9.4800	9.7900	9.4500	9.7600	+4.609%	2,380,812	-10.861%
2024-06-25	9.7700	9.8500	9.2200	9.3300	-6.137%	3,478,053	-6.752%
2024-06-24	9.6600	9.9600	9.5500	9.9400	+3.434%	3,389,789	-12.475%
2024-06-21	9.5100	9.6800	9.4500	9.6100	-0.104%	4,018,275	-9.469%
2024-06-20	9.6000	9.7400	9.5100	9.6200	+3.330%	2,833,569	-9.563%
2024-06-19	9.4100	9.5900	9.2300	9.3100	-0.214%	685,409	-6.552%
2024-06-18	8.9200	9.3800	8.9100	9.3300	+5.663%	2,817,079	-6.752%
2024-06-17	8.7500	8.9100	8.6200	8.8300	-1.120%	1,922,814	-1.472%
2024-06-14	9.0800	9.1400	8.8500	8.9300	-1.976%	1,529,189	-2.576%
2024-06-13	9.2500	9.3300	9.0400	9.1100	-1.300%	1,665,945	-4.501%
2024-06-12	9.5200	9.6000	9.2100	9.2300	+0.108%	2,110,546	-5.742%
2024-06-11	9.2000	9.3800	9.1200	9.2200	-2.123%	1,435,046	-5.640%
2024-06-10	9.3500	9.5100	9.1500	9.4200	+1.290%	1,366,100	-7.643%
2024-06-07	9.0700	9.3400	8.9600	9.3000	-0.641%	3,322,031	-6.452%
2024-06-06	9.2600	9.4100	9.1800	9.3600	+1.299%	1,766,265	-7.051%
2024-06-05	8.9900	9.2600	8.8400	9.2400	+3.820%	2,389,520	-5.844%
2024-06-04	9.1000	9.1200	8.6700	8.9000	-4.609%	4,381,215	-2.247%
2024-06-03	9.6900	9.6900	9.1900	9.3300	-2.813%	3,774,260	-6.752%
2024-05-31	10.0600	10.0600	9.4600	9.6000	-2.932%	6,131,477	-9.375%
2024-05-30	9.8700	10.0700	9.6000	9.8900	-1.396%	1,794,338	-12.032%
2024-05-29	10.1100	10.2500	9.9100	10.0300	-2.904%	2,072,423	-13.260%
2024-05-28	10.4400	10.6700	10.2700	10.3300	+0.389%	2,246,694	-15.779%
2024-05-27	10.3500	10.4100	10.2200	10.2900	+0.488%	478,758	-15.452%
2024-05-24	10.1900	10.3500	10.1500	10.2400	+0.986%	2,135,412	-15.039%
2024-05-23	10.2000	10.4200	10.1000	10.1400	-0.099%	3,138,646	-14.201%
2024-05-22	10.6200	10.7100	10.0800	10.1500	-7.895%	3,065,120	-14.286%
2024-05-21	11.2700	11.5100	10.9100	11.0200	-1.607%	3,969,839	-21.053%
2024-05-17	10.9000	11.2500	10.8100	11.2000	+5.461%	4,715,940	-22.321%
2024-05-16	10.7000	10.7600	10.5200	10.6200	-0.282%	2,170,273	-18.079%
2024-05-15	10.9800	11.0000	10.4700	10.6500	-2.114%	1,704,291	-18.310%
2024-05-14	10.6000	11.1500	10.5900	10.8800	+2.352%	2,538,837	-20.037%
2024-05-13	10.8000	10.8400	10.5400	10.6300	-1.116%	1,663,366	-18.156%
2024-05-10	10.7300	10.8800	10.6500	10.7500	+1.799%	1,917,219	-19.070%
2024-05-09	10.2600	10.6000	10.0700	10.5600	+4.554%	3,666,421	-17.614%
2024-05-08	10.1600	10.2100	9.9800	10.1000	-2.697%	2,232,580	-13.861%
2024-05-07	10.3600	10.5100	10.2900	10.3800	-1.611%	1,718,457	-16.185%
2024-05-06	10.0700	10.5900	10.0400	10.5500	+12.234%	3,807,720	-17.536%
2024-05-02	9.4200	9.5800	9.1200	9.4000	0.000%	1,914,205	-7.447%
2024-05-01	9.4500	9.6600	9.2500	9.4000	-1.364%	3,226,593	-7.447%
2024-04-30	10.0000	10.0600	9.5000	9.5300	-6.201%	4,718,253	-8.709%
2024-04-29	10.3500	10.3900	10.0900	10.1600	-1.263%	3,293,476	-14.370%
2024-04-26	9.7500	10.4400	9.7500	10.2900	+13.827%	3,962,021	-15.452%
2024-04-24	8.9700	9.1200	8.9700	9.0400	+0.780%	1,238,161	-3.761%
2024-04-23	9.1200	9.2700	8.9500	8.9700	-2.606%	2,771,523	-3.010%
2024-04-22	9.1200	9.3200	9.0300	9.2100	-3.053%	2,085,217	-5.537%
2024-04-19	9.6000	9.7300	9.4100	9.5000	-1.554%	1,656,458	-8.421%
2024-04-18	9.6500	9.8000	9.4900	9.6500	+0.626%	1,547,577	-9.845%
2024-04-16	9.0500	9.6200	8.9800	9.5900	+3.564%	3,096,540	-9.281%
2024-04-15	9.4600	9.5000	9.0150	9.2600	-0.323%	2,372,741	-6.048%
2024-04-12	9.5900	9.7000	9.2400	9.2900	-0.535%	1,755,268	-6.351%
2024-04-11	9.3800	9.4000	9.1600	9.3400	-0.107%	1,901,101	-6.852%
2024-04-10	9.0500	9.4650	9.0000	9.3500	+1.410%	5,973,671	-6.952%
2024-04-09	9.1700	9.2800	9.0450	9.2200	+2.331%	2,168,329	-5.640%
2024-04-08	9.0700	9.0700	8.8600	9.0100	+1.578%	2,747,976	-3.441%
2024-04-05	8.6700	9.0000	8.5000	8.8700	-1.335%	5,223,134	-1.917%
2024-04-04	8.8600	9.1500	8.7400	8.9900	+3.096%	2,759,985	-3.226%
2024-04-03	8.9000	9.0150	8.6500	8.7200	-1.022%	4,104,700	-0.229%
2024-04-02	8.6500	8.8350	8.5350	8.8100	+1.850%	1,358,929	-1.249%
2024-04-01	8.7500	8.8700	8.5700	8.6500	+0.348%	1,117,209	+0.578%
2024-03-28	8.4800	8.6850	8.3200	8.6200	+2.375%	2,471,675	+0.928%
2024-03-27	8.1100	8.4800	8.1000	8.4200	+2.683%	1,889,332	+3.325%
2024-03-26	8.0700	8.3500	8.0600	8.2000	+2.886%	1,396,952	+6.098%
2024-03-25	7.8900	8.0050	7.8700	7.9700	+1.142%	700,930	+9.159%
2024-03-22	8.0100	8.0500	7.8500	7.8800	-2.596%	1,117,874	+10.406%
2024-03-21	8.0000	8.1700	7.7800	8.0900	+3.189%	2,493,757	+7.540%
2024-03-20	7.7400	7.9100	7.6600	7.8400	+0.513%	1,570,006	+10.969%
2024-03-19	7.9600	8.0400	7.7550	7.8000	-4.294%	1,808,959	+11.538%
2024-03-15	8.2000	8.3700	8.0900	8.1500	+1.875%	2,704,559	+6.748%
2024-03-14	8.1000	8.1700	7.9700	8.0000	-1.112%	2,027,181	+8.750%
2024-03-13	7.7700	8.1700	7.7600	8.0900	+7.867%	3,730,477	+7.540%
2024-03-12	7.5300	7.5900	7.3700	7.5000	-0.398%	814,599	+16.000%
2024-03-11	7.6100	7.6800	7.5000	7.5300	-3.462%	702,254	+15.538%
2024-03-07	7.5700	7.9500	7.5200	7.8000	+5.834%	3,016,540	+11.538%
2024-03-06	7.1600	7.4300	7.1100	7.3700	+2.219%	1,295,472	+18.046%
2024-03-04	7.0000	7.2300	6.9800	7.2100	+3.741%	1,539,090	+20.666%
2024-03-01	7.1900	7.2500	6.9100	6.9500	-2.388%	1,550,341	+25.180%
2024-02-29	7.0600	7.2100	7.0300	7.1200	+1.714%	2,336,442	+22.191%
2024-02-28	7.0700	7.1200	6.9800	7.0000	-1.961%	757,306	+24.286%
2024-02-27	7.2500	7.2500	7.1000	7.1400	0.000%	1,171,887	+21.849%
2024-02-26	7.3100	7.3100	7.0800	7.1400	-2.459%	752,422	+21.849%
2024-02-23	7.3700	7.5100	7.2400	7.3200	-0.543%	1,358,851	+18.852%
2024-02-22	7.3000	7.5850	7.2200	7.3600	+2.937%	2,175,071	+18.207%
2024-02-21	7.0500	7.1800	7.0200	7.1500	+1.563%	1,164,422	+21.678%
2024-02-20	6.9900	7.1100	6.9600	7.0400	0.000%	1,399,529	+23.580%
2024-02-16	6.8000	7.0400	6.8000	7.0400	+5.232%	1,624,889	+23.580%
2024-02-15	6.6100	6.7000	6.5700	6.6900	+2.137%	1,128,391	+30.045%
2024-02-14	6.4000	6.5600	6.3850	6.5500	+2.987%	772,423	+32.824%
2024-02-13	6.3700	6.3900	6.2250	6.3600	-1.852%	1,425,918	+36.792%
2024-02-12	6.3700	6.5900	6.3700	6.4800	+1.250%	1,254,100	+34.259%
2024-02-09	6.3100	6.4600	6.2450	6.4000	+1.266%	1,519,388	+35.938%
2024-02-08	6.3500	6.4900	6.3100	6.3200	-0.472%	2,660,798	+37.658%
2024-02-07	6.4900	6.4900	6.3300	6.3500	-1.855%	1,501,735	+37.008%
2024-02-06	6.4600	6.4900	6.3800	6.4700	+0.466%	1,168,716	+34.467%
2024-02-05	6.4100	6.4500	6.3000	6.4400	-1.075%	1,595,725	+35.093%
2024-02-02	6.3100	6.5300	6.3050	6.5100	-2.399%	5,401,823	+33.641%
2024-02-01	6.6600	6.7400	6.6350	6.6700	+0.755%	954,506	+30.435%
2024-01-31	6.6800	6.8900	6.6100	6.6200	-1.780%	1,143,537	+31.420%
2024-01-30	6.6200	6.7700	6.4600	6.7400	+2.276%	2,226,440	+29.080%
2024-01-29	6.9000	6.9000	6.5400	6.5900	-4.493%	7,834,205	+32.018%
2024-01-26	6.6800	6.9300	6.6750	6.9000	+1.471%	1,930,230	+26.087%
2024-01-25	6.7500	6.8800	6.7300	6.8000	+1.341%	1,636,913	+27.941%
2024-01-24	6.4600	6.7200	6.4200	6.7100	+7.532%	2,040,238	+29.657%
2024-01-23	6.1200	6.3300	6.1200	6.2400	+3.654%	1,465,255	+39.423%
2024-01-22	6.0500	6.1100	5.9900	6.0200	-1.473%	1,034,558	+44.518%
2024-01-19	6.0500	6.1350	5.9700	6.1100	+1.159%	648,708	+42.390%
2024-01-18	6.0900	6.1000	6.0000	6.0400	-0.821%	929,808	+44.040%
2024-01-17	6.2500	6.2500	6.0550	6.0900	-4.245%	1,274,369	+42.857%
2024-01-16	6.4600	6.5400	6.3500	6.3600	-2.454%	1,946,376	+36.792%
2024-01-15	6.5000	6.5600	6.4000	6.5200	+0.308%	485,462	+33.436%
2024-01-12	6.5000	6.6600	6.4600	6.5000	+0.619%	2,008,220	+33.846%
2024-01-11	6.4600	6.5000	6.3200	6.4600	+1.893%	684,039	+34.675%
2024-01-10	6.3000	6.4500	6.3000	6.3400	+0.635%	1,213,839	+37.224%
2024-01-09	6.4400	6.4400	6.2850	6.3000	-2.628%	1,466,780	+38.095%
2024-01-08	6.3600	6.5150	6.3100	6.4700	+0.779%	452,047	+34.467%
2024-01-05	6.3700	6.5300	6.3050	6.4200	+0.627%	514,906	+35.514%
2024-01-04	6.4300	6.5500	6.3500	6.3800	-1.695%	947,557	+36.364%
2024-01-03	6.2500	6.5550	6.2300	6.4900	+0.933%	827,558	+34.052%
2024-01-02	6.3600	6.5150	6.3600	6.4300	-0.310%	693,327	+35.303%
2023-12-29	6.5200	6.5200	6.3600	6.4500	-1.225%	702,012	+34.884%
2023-12-28	6.6000	6.6600	6.4100	6.5300	-2.392%	906,208	+33.231%
2023-12-27	6.7100	6.7600	6.6600	6.6900	+0.753%	735,726	+30.045%
2023-12-22	6.7400	6.7900	6.6150	6.6400	-0.896%	1,040,424	+31.024%
2023-12-21	6.5000	6.7800	6.5000	6.7000	+4.199%	1,033,802	+29.851%
2023-12-20	6.6000	6.6500	6.4200	6.4300	-1.982%	1,019,553	+35.303%
2023-12-19	6.4700	6.6500	6.4600	6.5600	+3.470%	1,135,469	+32.622%
2023-12-18	6.4500	6.5100	6.3100	6.3400	-2.160%	1,464,043	+37.224%
2023-12-15	6.3600	6.5500	6.3400	6.4800	+1.727%	2,584,929	+34.259%
2023-12-14	6.2000	6.4700	6.2000	6.3700	+4.426%	2,590,107	+36.578%
2023-12-13	5.6500	6.1700	5.4700	6.1000	+6.830%	2,190,758	+42.623%
2023-12-12	5.8800	5.9000	5.6500	5.7100	-6.086%	1,002,223	+52.364%
2023-12-08	5.8200	6.1650	5.8200	6.0800	+4.647%	1,004,241	+43.092%
2023-12-07	5.8800	5.9600	5.7100	5.8100	+0.172%	831,408	+49.742%
2023-12-06	5.8000	6.0300	5.8000	5.8000	+0.694%	1,221,293	+50.000%
2023-12-05	5.7500	5.8400	5.7100	5.7600	-1.370%	1,145,466	+51.042%
2023-12-04	5.8000	5.8700	5.5300	5.8400	-0.341%	1,566,270	+48.973%
2023-12-01	5.6300	5.8700	5.5550	5.8600	+5.396%	1,325,247	+48.464%
2023-11-30	5.4800	5.5950	5.3700	5.5600	+1.275%	1,230,565	+56.475%
2023-11-29	5.6500	5.6500	5.4350	5.4900	-2.313%	1,043,360	+58.470%
2023-11-28	5.2800	5.6300	5.2750	5.6200	+6.641%	1,067,385	+54.804%
2023-11-27	5.3900	5.4200	5.2600	5.2700	-2.947%	603,745	+65.085%
2023-11-24	5.3600	5.4450	5.3200	5.4300	+0.742%	393,572	+60.221%
2023-11-23	5.3400	5.4350	5.3400	5.3900	+0.748%	331,625	+61.410%
2023-11-22	5.2800	5.3900	5.2700	5.3500	+0.375%	868,357	+62.617%
2023-11-21	5.2300	5.3700	5.2100	5.3300	+2.500%	1,178,027	+63.227%
2023-11-20	4.8500	5.2200	4.8500	5.2000	+6.122%	1,285,587	+67.308%
2023-11-17	4.9100	5.0200	4.8500	4.9000	+0.204%	656,881	+77.551%
2023-11-16	4.8500	4.9300	4.7950	4.8900	-0.407%	751,550	+77.914%
2023-11-15	4.8100	4.9600	4.7600	4.9100	+4.025%	950,663	+77.189%
2023-11-14	4.7000	4.7850	4.6300	4.7200	+5.122%	1,008,511	+84.322%
2023-11-13	4.4700	4.5900	4.4600	4.4900	-0.222%	567,914	+93.764%
2023-11-10	4.5700	4.5700	4.4000	4.5000	-0.662%	927,960	+93.333%
2023-11-09	4.6200	4.7100	4.5300	4.5300	-1.092%	943,927	+92.053%
2023-11-08	4.7700	4.8350	4.5700	4.5800	-4.979%	833,045	+89.956%
2023-11-07	4.8100	4.8700	4.7050	4.8200	-3.213%	732,048	+80.498%
2023-11-06	5.0400	5.0600	4.9200	4.9800	-0.200%	871,371	+74.699%
2023-11-03	4.8500	5.0550	4.8500	4.9900	+2.887%	1,669,139	+74.349%
2023-11-02	4.8000	4.9200	4.7750	4.8500	+3.412%	1,549,952	+79.381%
2023-11-01	4.7400	4.7950	4.6050	4.6900	-0.636%	1,140,078	+85.501%
2023-10-31	4.5700	4.8300	4.5400	4.7200	+2.609%	4,847,275	+84.322%
2023-10-30	4.8100	4.8100	4.5050	4.6000	-2.128%	1,126,488	+89.130%
2023-10-27	4.7100	4.8100	4.6300	4.7000	+1.732%	1,801,423	+85.106%
2023-10-26	4.6900	4.7100	4.5450	4.6200	-0.645%	1,153,030	+88.312%
2023-10-25	4.8400	4.9200	4.5800	4.6500	-3.125%	1,676,339	+87.097%
2023-10-24	4.8300	4.9650	4.7850	4.8000	+1.053%	1,309,142	+81.250%
2023-10-23	4.7600	4.8500	4.7200	4.7500	-2.464%	1,135,053	+83.158%
2023-10-20	4.8900	4.9300	4.7800	4.8700	-1.217%	1,613,608	+78.645%
2023-10-19	5.0200	5.0200	4.9200	4.9300	-1.793%	1,272,357	+76.471%
2023-10-18	5.2200	5.2700	5.0000	5.0200	-4.381%	1,340,771	+73.307%
2023-10-17	5.1100	5.2850	5.1100	5.2500	+0.191%	1,061,086	+65.714%
2023-10-16	5.2100	5.3400	5.1900	5.2400	+1.158%	1,169,020	+66.031%
2023-10-13	5.1800	5.2600	5.1300	5.1800	+0.975%	819,617	+67.954%
2023-10-12	5.4400	5.4700	5.0500	5.1300	-6.044%	1,471,411	+69.591%
2023-10-11	5.6100	5.6700	5.4000	5.4600	-2.151%	866,980	+59.341%
2023-10-10	5.5500	5.6650	5.4850	5.5800	+1.825%	1,053,018	+55.914%
2023-10-06	5.3700	5.5300	5.2200	5.4800	+3.202%	1,121,931	+58.759%
2023-10-05	5.1800	5.3100	5.1300	5.3100	+2.510%	533,377	+63.842%
2023-10-04	5.3300	5.3300	5.1200	5.1800	-2.448%	748,103	+67.954%
2023-10-03	5.3300	5.4200	5.2400	5.3100	-2.210%	644,462	+63.842%
2023-10-02	5.6500	5.6500	5.4200	5.4300	-5.729%	481,365	+60.221%
2023-09-29	5.7600	5.8500	5.6850	5.7600	+2.491%	1,148,066	+51.042%
2023-09-28	5.5200	5.6500	5.3900	5.6200	+3.499%	898,385	+54.804%
2023-09-27	5.6100	5.6100	5.3700	5.4300	-2.338%	685,274	+60.221%
2023-09-26	5.6600	5.7200	5.4550	5.5600	-3.472%	1,098,077	+56.475%
2023-09-25	5.5700	5.7950	5.5300	5.7600	+2.309%	759,900	+51.042%
2023-09-22	5.7300	5.7900	5.6150	5.6300	-0.530%	716,653	+54.529%
2023-09-21	5.7500	5.7900	5.5700	5.6600	-3.578%	1,199,485	+53.710%
2023-09-20	5.9100	5.9700	5.8400	5.8700	+0.514%	704,939	+48.211%
2023-09-19	6.0900	6.1300	5.8200	5.8400	-3.947%	989,096	+48.973%
2023-09-18	6.2300	6.2300	6.0800	6.0800	-3.339%	587,351	+43.092%
2023-09-15	6.2000	6.3650	6.2000	6.2900	+1.780%	3,904,794	+38.315%
2023-09-14	5.9800	6.2200	5.9800	6.1800	+5.641%	1,329,069	+40.777%
2023-09-13	5.7900	5.8800	5.7400	5.8500	+0.862%	956,944	+48.718%
2023-09-12	5.8500	5.8600	5.7600	5.8000	-1.528%	729,314	+50.000%
2023-09-11	5.9700	6.0400	5.8400	5.8900	+1.727%	941,651	+47.708%
2023-09-08	5.7000	5.9050	5.6500	5.7900	+1.047%	1,063,815	+50.259%
2023-09-07	5.8100	5.8700	5.7100	5.7300	-3.859%	1,291,986	+51.832%
2023-09-06	6.1200	6.1700	5.9100	5.9600	-3.404%	1,495,247	+45.973%
2023-09-05	6.3600	6.4300	6.1000	6.1700	-4.489%	1,356,129	+41.005%
2023-09-01	6.4400	6.6800	6.3600	6.4600	+2.703%	1,094,419	+34.675%
2023-08-31	6.2800	6.3050	6.2200	6.2900	+0.963%	1,093,008	+38.315%
2023-08-30	6.2500	6.3400	6.2000	6.2300	0.000%	723,606	+39.647%
2023-08-29	5.9800	6.2300	5.9800	6.2300	+3.317%	1,073,538	+39.647%
2023-08-28	6.0100	6.1250	5.9800	6.0300	+0.500%	645,357	+44.279%
2023-08-25	6.0100	6.0300	5.8800	6.0000	-0.166%	670,068	+45.000%
2023-08-24	6.1600	6.2250	5.9900	6.0100	-3.840%	916,663	+44.759%
2023-08-23	6.1500	6.2700	6.0800	6.2500	+2.124%	771,670	+39.200%
2023-08-22	6.1200	6.2700	6.0350	6.1200	+1.830%	1,132,907	+42.157%
2023-08-21	5.9100	6.1100	5.9100	6.0100	+2.037%	990,255	+44.759%
2023-08-18	5.8500	5.8950	5.8150	5.8900	0.000%	731,137	+47.708%
2023-08-17	6.0900	6.1400	5.8700	5.8900	-0.842%	1,398,954	+47.708%
2023-08-16	5.9500	6.0600	5.8950	5.9400	-0.503%	997,499	+46.465%
2023-08-15	6.1000	6.1300	5.8600	5.9700	-3.241%	2,277,869	+45.729%
2023-08-14	6.2100	6.2700	6.1500	6.1700	-1.908%	854,627	+41.005%
2023-08-11	6.3700	6.3900	6.2500	6.2900	-2.481%	956,736	+38.315%
2023-08-10	6.4800	6.5300	6.4000	6.4500	+0.467%	660,238	+34.884%
2023-08-09	6.4000	6.4800	6.3300	6.4200	+0.627%	782,624	+35.514%
2023-08-08	6.4600	6.4850	6.3100	6.3800	-4.204%	887,492	+36.364%
2023-08-04	6.6800	6.7900	6.6100	6.6600	-0.893%	606,272	+30.631%
2023-08-03	6.5900	6.7400	6.5400	6.7200	+0.599%	1,216,389	+29.464%
2023-08-02	6.4700	6.7600	6.3600	6.6800	-0.299%	2,377,905	+30.240%
2023-08-01	6.7700	6.8300	6.6300	6.7000	-2.758%	733,139	+29.851%
2023-07-31	6.8500	7.0000	6.8400	6.8900	+1.923%	1,796,099	+26.270%
2023-07-28	6.6700	6.7900	6.6000	6.7600	+2.580%	801,130	+28.698%
2023-07-27	6.5600	6.7300	6.4400	6.5900	+0.765%	1,050,404	+32.018%
2023-07-26	6.5100	6.6100	6.4200	6.5400	-1.059%	1,009,356	+33.028%
2023-07-25	6.3000	6.7100	6.2900	6.6100	+6.100%	3,156,718	+31.619%
2023-07-24	6.3000	6.3300	6.1000	6.2300	-0.638%	890,504	+39.647%
2023-07-21	6.3900	6.4200	6.2050	6.2700	-1.724%	805,345	+38.756%
2023-07-20	6.5300	6.6200	6.3600	6.3800	-0.932%	1,314,563	+36.364%
2023-07-19	6.2800	6.4400	6.2600	6.4400	+2.222%	955,015	+35.093%
2023-07-18	6.3100	6.4250	6.2400	6.3000	+0.159%	1,187,393	+38.095%
2023-07-17	6.2400	6.3550	6.1650	6.2900	-1.719%	598,071	+38.315%
2023-07-14	6.4100	6.4750	6.2100	6.4000	-0.156%	2,223,509	+35.938%
2023-07-13	6.2700	6.5000	6.2550	6.4100	+3.221%	1,527,875	+35.725%
2023-07-12	5.9900	6.4450	5.9900	6.2100	+5.973%	2,512,505	+40.097%
2023-07-11	5.9800	6.0650	5.8300	5.8600	-1.180%	2,858,212	+48.464%
2023-07-10	5.8800	5.9600	5.8300	5.9300	+0.508%	925,402	+46.712%
2023-07-07	5.7400	5.9500	5.7300	5.9000	+2.431%	722,892	+47.458%
2023-07-06	5.8500	5.9100	5.7050	5.7600	-3.030%	684,784	+51.042%
2023-07-05	6.0800	6.2000	5.9000	5.9400	-2.941%	659,117	+46.465%
2023-07-04	6.0100	6.1500	5.9800	6.1200	+1.830%	252,625	+42.157%
2023-06-30	5.9800	6.0300	5.9300	6.0100	+1.692%	943,862	+44.759%
2023-06-29	5.8900	6.0400	5.8500	5.9100	-1.171%	621,016	+47.208%
2023-06-28	5.8000	5.9800	5.8000	5.9800	+1.184%	1,058,484	+45.485%
2023-06-27	5.9000	5.9900	5.8700	5.9100	+0.681%	457,088	+47.208%
2023-06-26	5.6900	5.9500	5.6900	5.8700	+2.802%	978,229	+48.211%
2023-06-23	5.7300	5.7750	5.6500	5.7100	-3.220%	2,944,634	+52.364%
2023-06-22	5.9900	6.0500	5.8900	5.9000	-2.479%	1,654,385	+47.458%
2023-06-21	5.9600	6.0950	5.9100	6.0500	+0.332%	906,073	+43.802%
2023-06-20	6.1400	6.1400	5.9750	6.0300	-3.210%	728,072	+44.279%
2023-06-19	6.1000	6.2600	6.1000	6.2300	+1.301%	188,947	+39.647%
2023-06-16	6.2800	6.2800	6.0950	6.1500	-1.757%	1,921,159	+41.463%
2023-06-15	6.0400	6.3800	5.9900	6.2600	+2.791%	1,645,117	+38.978%
2023-06-14	5.9000	6.2150	5.8350	6.0900	+5.181%	2,057,619	+42.857%
2023-06-13	5.9000	5.9300	5.7600	5.7900	+0.696%	996,976	+50.259%
2023-06-12	5.7800	5.7800	5.6600	5.7500	-1.877%	659,085	+51.304%
2023-06-09	5.8400	5.8800	5.8000	5.8600	-0.340%	344,258	+48.464%
2023-06-08	5.8300	5.9300	5.7300	5.8800	+1.554%	1,148,104	+47.959%
2023-06-07	5.8900	5.9950	5.7600	5.7900	-1.363%	680,306	+50.259%
2023-06-06	5.8500	5.9700	5.7850	5.8700	-0.170%	1,214,062	+48.211%
2023-06-05	5.9300	5.9400	5.7800	5.8800	-1.010%	588,752	+47.959%
2023-06-02	5.8400	5.9800	5.8400	5.9400	+4.577%	1,991,013	+46.465%
2023-06-01	5.4500	5.7400	5.4100	5.6800	+5.970%	2,323,603	+53.169%
2023-05-31	5.3600	5.4400	5.1700	5.3600	-0.741%	3,326,215	+62.313%
2023-05-30	5.3600	5.4200	5.2400	5.4000	+0.746%	928,810	+61.111%
2023-05-29	5.4000	5.4000	5.2450	5.3600	-0.741%	461,260	+62.313%
2023-05-26	5.3100	5.4300	5.2400	5.4000	+4.449%	1,269,471	+61.111%
2023-05-25	5.3100	5.4200	5.1600	5.1700	-2.453%	1,237,415	+68.279%
2023-05-24	5.4000	5.4000	5.2450	5.3000	-3.461%	1,426,447	+64.151%
2023-05-23	5.7000	5.7000	5.4800	5.4900	-4.687%	1,722,817	+58.470%
2023-05-19	5.8400	5.9500	5.7100	5.7600	-1.031%	823,997	+51.042%
2023-05-18	5.8800	5.9200	5.7400	5.8200	-2.185%	1,485,472	+49.485%
2023-05-17	6.1500	6.1700	5.8950	5.9500	-0.335%	914,356	+46.218%
2023-05-16	5.8500	6.0150	5.8200	5.9700	-0.831%	1,099,698	+45.729%
2023-05-15	5.8500	6.1300	5.8500	6.0200	+3.436%	1,209,371	+44.518%
2023-05-12	5.8000	5.8800	5.6550	5.8200	+1.394%	1,688,033	+49.485%
2023-05-11	6.0500	6.0900	5.7300	5.7400	-9.748%	2,566,339	+51.568%
2023-05-10	6.6100	6.6300	6.2700	6.3600	-3.927%	1,337,684	+36.792%
2023-05-09	6.6000	6.6700	6.4550	6.6200	-1.046%	1,192,268	+31.420%
2023-05-08	6.4500	6.7000	6.4500	6.6900	+3.721%	1,255,249	+30.045%
2023-05-05	6.1800	6.4700	6.1700	6.4500	+5.565%	1,519,956	+34.884%
2023-05-04	6.3200	6.3300	6.0000	6.1100	-4.531%	2,054,960	+42.390%
2023-05-03	6.2100	6.5250	6.2000	6.4000	+3.060%	2,903,618	+35.938%
2023-05-02	6.4400	6.4500	6.1500	6.2100	-5.191%	1,666,295	+40.097%
2023-05-01	6.4500	6.6500	6.4400	6.5500	+2.826%	884,252	+32.824%
2023-04-28	6.4600	6.4600	6.3250	6.3700	-1.393%	2,334,459	+36.578%
2023-04-27	6.3000	6.5200	6.2600	6.4600	+1.732%	1,031,337	+34.675%
2023-04-26	6.3300	6.4850	6.1900	6.3500	+1.115%	1,516,249	+37.008%
2023-04-25	6.3000	6.3600	6.1300	6.2800	-3.385%	1,903,169	+38.535%
2023-04-24	6.6100	6.6800	6.4700	6.5000	-2.549%	1,223,918	+33.846%
2023-04-21	6.7300	6.7950	6.5300	6.6700	-2.770%	2,597,788	+30.435%
2023-04-20	6.7500	6.9400	6.7300	6.8600	+0.439%	1,644,110	+26.822%
2023-04-19	7.0100	7.0400	6.8100	6.8300	-5.270%	1,949,780	+27.379%
2023-04-18	6.7900	7.2500	6.7900	7.2100	+6.342%	2,623,909	+20.666%
2023-04-17	6.6300	6.7900	6.5900	6.7800	+1.649%	1,148,969	+28.319%
2023-04-14	6.7200	6.8400	6.5500	6.6700	+0.755%	2,000,406	+30.435%
2023-04-13	6.3700	6.7500	6.3700	6.6200	+5.414%	2,351,237	+31.420%
2023-04-12	6.1400	6.3700	6.1300	6.2800	+2.280%	1,221,475	+38.535%
2023-04-11	5.9000	6.1600	5.9000	6.1400	+4.778%	1,296,438	+41.694%
2023-04-10	5.9100	5.9600	5.8500	5.8600	-2.007%	646,398	+48.464%
2023-04-06	5.9000	6.0350	5.8650	5.9800	+0.504%	872,221	+45.485%
2023-04-05	5.8600	6.0100	5.7100	5.9500	+0.507%	1,527,285	+46.218%
2023-04-04	6.1200	6.1200	5.8050	5.9200	-3.110%	1,520,477	+46.959%
2023-04-03	6.1900	6.2950	5.9800	6.1100	+0.164%	1,461,686	+42.390%
2023-03-31	6.0000	6.1400	5.9500	6.1000	+0.660%	1,439,286	+42.623%
2023-03-30	5.8200	6.1050	5.7800	6.0600	+5.391%	3,592,738	+43.564%
2023-03-29	5.6500	5.9100	5.6500	5.7500	+1.950%	5,323,423	+51.304%
2023-03-28	5.6300	5.7300	5.5900	5.6400	+0.178%	3,973,284	+54.255%
2023-03-27	5.5900	5.6500	5.5700	5.6300	-0.354%	2,243,714	+54.529%
2023-03-24	5.5600	5.6800	5.4800	5.6500	+1.619%	2,056,416	+53.982%
2023-03-23	5.6100	5.6600	5.5500	5.5600	-7.641%	6,106,101	+56.475%
2023-03-22	6.0800	6.2100	5.9600	6.0200	-1.473%	1,562,209	+44.518%
2023-03-21	5.9100	6.1950	5.9100	6.1100	+5.164%	1,626,554	+42.390%
2023-03-20	5.9900	6.1450	5.7700	5.8100	-3.005%	2,359,204	+49.742%
2023-03-17	5.7800	6.0100	5.6900	5.9900	+4.174%	19,051,274	+45.242%
2023-03-16	5.5400	5.7550	5.5100	5.7500	+2.496%	1,371,979	+51.304%
2023-03-15	5.9300	5.9750	5.5350	5.6100	-8.183%	2,933,637	+55.080%
2023-03-14	6.1400	6.2000	6.0500	6.1100	+1.159%	1,045,587	+42.390%
2023-03-13	5.7800	6.1400	5.6900	6.0400	+1.855%	1,799,887	+44.040%
2023-03-10	6.0900	6.0950	5.8100	5.9300	-1.658%	1,669,949	+46.712%
2023-03-09	6.5400	6.6400	5.9300	6.0300	-8.079%	2,315,355	+44.279%
2023-03-08	6.4800	6.7100	6.4100	6.5600	+1.235%	1,050,800	+32.622%
2023-03-07	6.5000	6.5700	6.4200	6.4800	-2.115%	1,040,541	+34.259%
2023-03-06	6.9200	6.9200	6.5200	6.6200	-4.748%	1,809,102	+31.420%
2023-03-03	6.6900	7.0850	6.6800	6.9500	+4.511%	2,637,679	+25.180%
2023-03-02	6.3200	6.6700	6.3000	6.6500	+2.308%	1,520,032	+30.827%
2023-03-01	6.1500	6.5200	6.0800	6.5000	+7.084%	3,162,180	+33.846%
2023-02-28	5.8700	6.1500	5.8400	6.0700	+4.117%	2,541,011	+43.328%
2023-02-27	5.6400	5.8500	5.6400	5.8300	+4.668%	1,239,503	+49.228%
2023-02-24	5.6700	5.7600	5.4700	5.5700	-4.949%	1,442,379	+56.194%
2023-02-23	5.8300	5.9550	5.7300	5.8600	+0.515%	1,147,070	+48.464%
2023-02-22	5.9700	6.0700	5.8200	5.8300	-2.833%	1,430,726	+49.228%
2023-02-21	6.0700	6.1400	6.0000	6.0000	-0.498%	1,218,823	+45.000%
2023-02-17	6.0200	6.2000	5.9750	6.0300	-0.985%	1,193,498	+44.279%
2023-02-16	6.0000	6.0900	5.8650	6.0900	+1.669%	1,105,686	+42.857%
2023-02-15	5.7700	6.0600	5.6900	5.9900	-0.167%	1,510,737	+45.242%
2023-02-14	5.9300	6.0100	5.7850	6.0000	+0.840%	1,334,655	+45.000%
2023-02-13	5.7000	5.9900	5.6800	5.9500	+4.569%	1,108,288	+46.218%
2023-02-10	6.0100	6.0300	5.6700	5.6900	-6.721%	2,099,665	+52.900%
2023-02-09	6.2900	6.3500	6.0100	6.1000	-0.974%	1,031,608	+42.623%
2023-02-08	6.1100	6.2300	6.1100	6.1600	+1.149%	1,443,041	+41.234%
2023-02-07	6.0100	6.1300	5.9600	6.0900	+1.331%	1,190,775	+42.857%
2023-02-06	6.2900	6.3000	6.0000	6.0100	-6.094%	1,820,479	+44.759%
2023-02-03	6.1600	6.4600	6.1400	6.4000	+1.587%	2,860,796	+35.938%

.dark-mode .JqlBP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqlBP0{ color: #333333; background-color: white; border: 2px solid #333333; }CSCAPSTONE COPPER CORP.stock TSE

CS
CAPSTONE COPPER CORP.
stock TSE