Capstone Copper Corporation (PK) (CSCCF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.197 | 3.68913857678 | 5.34 | 5.57 | 4.804 | 309914 | 5.20452642 | CS |
| 4 | -0.303 | -5.18835616438 | 5.84 | 6.195 | 4.804 | 220502 | 5.5676576 | CS |
| 12 | -0.533 | -8.78088962109 | 6.07 | 6.53 | 4.804 | 174689 | 5.82895387 | CS |
| 26 | -1.223 | -18.0917159763 | 6.76 | 8.24 | 4.804 | 209178 | 6.65873241 | CS |
| 52 | -0.513 | -8.47933884298 | 6.05 | 8.49 | 4.804 | 248213 | 6.79962842 | CS |
| 156 | -0.183 | -3.1993006993 | 5.72 | 8.49 | 1.725 | 140587 | 5.70375346 | CS |
| 260 | -0.183 | -3.1993006993 | 5.72 | 8.49 | 1.725 | 140587 | 5.70375346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 5.537 | 0.27 | 5.09 | 5.57 | 5.57 | 5.47 | 104630 |
| 1741901340 | 5.2688 | -0.17 | -3.15 | 5.426 | 5.562 | 5.2688 | 518763 |
| 1741814940 | 5.44 | 0.23 | 4.41 | 5.3801 | 5.44 | 5.38 | 206590 |
| 1741728480 | 5.21 | 0.38 | 7.97 | 5.11 | 5.32 | 5.05 | 18392 |
| 1741641600 | 4.8256 | -0.67 | -12.26 | 5.16 | 5.55 | 4.804 | 474777 |
| 1741386000 | 5.5 | -0.18 | -3.15 | 5.34 | 5.5 | 5.34 | 331047 |
| 1741300140 | 5.679 | -0.08 | -1.32 | 5.866 | 5.91 | 5.679 | 151265 |
| 1741213440 | 5.755 | 0.41 | 7.57 | 5.63 | 5.755 | 5.63 | 98926 |
| 1741126800 | 5.35 | 0.03 | 0.56 | 5.334 | 5.36 | 5.2435 | 64883 |
| 1741040760 | 5.32 | -0.15 | -2.74 | 5.6386 | 5.6386 | 5.305 | 65792 |
| 1740781260 | 5.47 | -0.32 | -5.53 | 5.5599999 | 5.58 | 5.4 | 582015 |
| 1740695340 | 5.79 | -0.14 | -2.36 | 5.8832 | 5.8832 | 5.79 | 311603 |
| 1740608400 | 5.93 | 0.12 | 2.07 | 5.9 | 6 | 5.9 | 289492 |
| 1740522480 | 5.8099999 | -0.05 | -0.77 | 5.83 | 5.8534 | 5.65 | 153534 |
| 1740435600 | 5.855 | 0.1 | 1.65 | 5.7474999 | 5.8856 | 5.734 | 109182 |
| 1740176400 | 5.76 | -0.42 | -6.80 | 5.964 | 5.964 | 5.76 | 122091 |
| 1740090480 | 6.18 | 0.35 | 6.07 | 6.05 | 6.195 | 6.039 | 310917 |
| 1740003960 | 5.826164 | -0.15 | -2.57 | 5.849 | 5.8505 | 5.8 | 102363 |
| 1739917740 | 5.98 | -0.11 | -1.81 | 6.05 | 6.09 | 5.97 | 124344 |
| 1739572020 | 6.09 | 0.07 | 1.16 | 5.84 | 6.18 | 5.84 | 153564 |
| 1739485320 | 6.0199999 | -0 | -0.05 | 6.07 | 6.07 | 6.0199999 | 36526 |
| 1739398920 | 6.023 | 0.19 | 3.31 | 5.91 | 6.08 | 5.91 | 9735 |
| 1739312940 | 5.83 | -0.21 | -3.48 | 5.98 | 6.037 | 5.83 | 89401 |
| 1739226000 | 6.04 | 0.05 | 0.92 | 6.1 | 6.1 | 5.95 | 121769 |
| 1738967160 | 5.985 | 0.17 | 2.84 | 6.05 | 6.115 | 5.983 | 48647 |
| 1738880400 | 5.82 | -0.06 | -1.02 | 5.95 | 5.96 | 5.74 | 152150 |
| 1738794000 | 5.88 | 0.04 | 0.72 | 5.765 | 5.8945 | 5.765 | 74673 |
| 1738708080 | 5.838 | 0.31 | 5.65 | 5.63 | 5.838 | 5.63 | 132874 |
| 1738621740 | 5.526 | -0.1 | -1.85 | 5.48 | 5.6 | 5.32 | 29299 |
| 1738362000 | 5.63 | -0.19 | -3.22 | 5.65 | 5.718 | 5.63 | 94817 |
| 1738276080 | 5.8175 | 0.05 | 0.91 | 5.9 | 5.9 | 5.7925 | 10819 |
| 1738189740 | 5.765 | 0.26 | 4.70 | 5.6 | 5.765 | 5.6 | 576900 |
| 1738103280 | 5.506 | -0.21 | -3.69 | 5.5 | 5.533 | 5.41 | 117310 |
| 1738016820 | 5.717 | -0.19 | -3.23 | 5.7 | 5.7465 | 5.61 | 71521 |
| 1737757440 | 5.9078 | 0.16 | 2.74 | 5.88 | 5.912 | 5.85 | 63642 |
| 1737671220 | 5.75 | 0.01 | 0.17 | 5.95 | 5.95 | 5.605 | 265836 |
| 1737584640 | 5.74 | -0.43 | -6.97 | 6 | 6 | 5.735 | 229684 |
| 1737498540 | 6.17 | 0.11 | 1.82 | 6.07 | 6.248 | 6.07 | 253534 |
| 1737152880 | 6.0599999 | 0.01 | 0.17 | 6.025 | 6.1544 | 6.0045 | 76242 |
| 1737066420 | 6.05 | -0.09 | -1.51 | 6.212 | 6.212 | 6.05 | 188759 |
| 1736979720 | 6.143 | 0.16 | 2.73 | 6.15 | 6.15 | 6.056 | 32590 |
| 1736893380 | 5.98 | 0.06 | 1.01 | 6.01 | 6.01 | 5.88 | 64912 |
| 1736806800 | 5.92 | -0.14 | -2.33 | 6 | 6 | 5.7699999 | 119235 |
| 1736547720 | 6.061 | -0.14 | -2.24 | 6.4 | 6.4 | 6.061 | 218871 |
| 1736375340 | 6.2 | -0.07 | -1.12 | 6.2 | 6.2 | 6.2 | 278168 |
| 1736288940 | 6.2699999 | -0.03 | -0.48 | 6.36 | 6.36 | 6.26 | 128296 |
| 1736202360 | 6.3 | 0.09 | 1.40 | 6.36 | 6.4656 | 6.3 | 547459 |
| 1735942980 | 6.213 | 0.07 | 1.14 | 6 | 6.225 | 6 | 16869 |
| 1735856700 | 6.143 | -0.02 | -0.29 | 6.33 | 6.3335 | 6.1364 | 10741 |
| 1735683960 | 6.1609999 | 0.01 | 0.21 | 6.05 | 6.1666 | 6 | 135367 |
| 1735597740 | 6.1478 | -0.04 | -0.63 | 6.0199999 | 6.1478 | 6.0199999 | 51133 |
| 1735338000 | 6.187 | -0.28 | -4.37 | 6.53 | 6.53 | 6.187 | 12973 |
| 1735252020 | 6.47 | 0.21 | 3.42 | 6.205 | 6.47 | 6.205 | 751 |
| 1735078200 | 6.256 | -0.07 | -1.16 | 6.261 | 6.261 | 6.256 | 82653 |
| 1734992400 | 6.3295 | 0.15 | 2.50 | 6.192 | 6.34 | 6.178 | 436507 |
| 1734733200 | 6.175 | 0.18 | 2.92 | 6.07 | 6.353 | 6.07 | 637715 |
| 1734646800 | 6 | 0.06 | 1.04 | 6 | 6.007 | 5.954 | 473647 |
| 1734560940 | 5.9385 | -0.34 | -5.35 | 6.3 | 6.32 | 5.9385 | 632423 |
| 1734474360 | 6.2744 | -0.03 | -0.45 | 6.2 | 6.2744 | 6.05 | 8739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
