CS

Capstone Copper Historical Data - CS

Stock Name Stock Symbol Market Stock Type
Capstone Copper Corp CS Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.04 -0.9% 4.40 15:11:01
Open Price Low Price High Price Close Price Previous Close
4.40 4.33 4.45 4.40 4.44
more quote information »

CS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.424.654.204.40896,585-0.02-0.45%
1 Month3.164.883.043.991,589,0211.2439.24%
3 Months2.934.882.793.521,300,0491.4750.17%
6 Months4.855.392.253.491,438,680-0.45-9.28%
1 Year5.887.792.254.841,540,230-1.48-25.17%
3 Years0.577.790.334.221,122,6363.83671.93%
5 Years1.467.790.333.60830,6392.94201.37%

CS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 4.44 0.00 0.0% 4.44 4.44 4.44 0
Nov 24 2022 4.44 0.05 1.14% 4.41 4.48 4.39 222,635
Nov 23 2022 4.39 -0.15 -3.3% 4.54 4.54 4.33 1,176,902
Nov 22 2022 4.54 0.18 4.13% 4.50 4.65 4.42 1,174,117
Nov 21 2022 4.36 0.09 2.11% 4.29 4.41 4.20 1,088,332
Nov 18 2022 4.27 -0.13 -2.95% 4.42 4.42 4.23 820,941
Nov 17 2022 4.40 -0.14 -3.08% 4.39 4.46 4.35 764,641
Nov 16 2022 4.54 -0.08 -1.73% 4.52 4.61 4.44 823,165
Nov 15 2022 4.62 -0.05 -1.07% 4.70 4.74 4.57 1,011,783
Nov 14 2022 4.67 -0.08 -1.68% 4.70 4.78 4.60 1,520,649
Nov 11 2022 4.75 0.18 3.94% 4.81 4.88 4.69 2,105,233
Nov 10 2022 4.57 0.61 15.4% 4.18 4.63 4.18 2,244,749
Nov 09 2022 3.96 -0.13 -3.18% 4.00 4.13 3.92 2,132,787
Nov 08 2022 4.09 0.37 9.95% 3.76 4.10 3.72 2,644,761
Nov 07 2022 3.72 -0.06 -1.59% 3.80 3.82 3.64 1,409,398
Nov 04 2022 3.78 0.42 12.5% 3.64 3.96 3.64 2,573,978
Nov 03 2022 3.36 0.02 0.6% 3.30 3.50 3.20 1,928,442
Nov 02 2022 3.34 -0.18 -5.11% 3.50 3.59 3.33 1,250,568
Nov 01 2022 3.52 0.36 11.39% 3.26 3.54 3.25 2,776,541
Oct 31 2022 3.16 0.02 0.64% 3.14 3.23 3.10 2,342,740
Oct 28 2022 3.14 -0.07 -2.18% 3.16 3.16 3.04 783,097
Oct 27 2022 3.21 -0.13 -3.89% 3.32 3.33 3.17 1,219,707
Oct 26 2022 3.34 0.34 11.33% 3.05 3.45 3.03 2,886,273
See More Historical Prices »
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:20221126 15:36:55