Find a quote
CAPSTONE COPPER CORP
16.40 Down -0.14 (-0.85 %)
Delayed : 2026/08/26 10:44:18
- Previous close $16.54
- Opening $16.31
- Today High $16.57
- Today Low $16.28
- Price Bid $16.40
- Price Ask $16.40
- 52 Weeks High $18.04
- 52 Weeks Low $9.15
- Size Bid 3
- Size Ask 12
- Volume 397,880
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:44 AM | $16.40 | Up $0.00 | $16.40 | $16.40 | 1,900 |
| 10:43 AM | $16.40 | Down $ -0.01 | $16.41 | $16.40 | 5,200 |
| 10:42 AM | $16.41 | Down $ -0.01 | $16.43 | $16.41 | 3,400 |
| 10:41 AM | $16.42 | Down $ -0.01 | $16.43 | $16.42 | 2,500 |
| 10:40 AM | $16.43 | Up $0.02 | $16.43 | $16.40 | 7,800 |
| 10:39 AM | $16.41 | Up $0.01 | $16.41 | $16.41 | 1,700 |
| 10:38 AM | $16.40 | Down $ -0.02 | $16.42 | $16.40 | 3,300 |
| 10:37 AM | $16.42 | Up $0.00 | $16.42 | $16.40 | 6,500 |
| 10:36 AM | $16.42 | Up $0.01 | $16.42 | $16.41 | 3,000 |
| 10:35 AM | $16.41 | Down $ -0.02 | $16.43 | $16.41 | 6,400 |
| 10:34 AM | $16.44 | Down $ -0.01 | $16.44 | $16.43 | 2,000 |
| 10:33 AM | $16.44 | Up $0.03 | $16.44 | $16.41 | 3,200 |
| 10:32 AM | $16.41 | Down $ -0.02 | $16.43 | $16.41 | 3,600 |
| 10:31 AM | $16.43 | Down $ -0.02 | $16.45 | $16.43 | 2,300 |
| 10:30 AM | $16.45 | Up $0.01 | $16.46 | $16.44 | 6,200 |
| 10:29 AM | $16.44 | Up $0.00 | $16.44 | $16.43 | 6,100 |
| 10:28 AM | $16.44 | Up $0.03 | $16.44 | $16.41 | 4,200 |
| 10:27 AM | $16.41 | Up $0.00 | $16.41 | $16.41 | 3,400 |
| 10:26 AM | $16.41 | Up $0.01 | $16.41 | $16.38 | 3,900 |
| 10:25 AM | $16.40 | Up $0.00 | $16.41 | $16.40 | 5,400 |
| 10:24 AM | $16.40 | Up $0.00 | $16.40 | $16.39 | 2,700 |
| 10:23 AM | $16.40 | Down $ -0.02 | $16.42 | $16.40 | 4,300 |
| 10:22 AM | $16.42 | Up $0.00 | $16.42 | $16.42 | 4,000 |
| 10:21 AM | $16.42 | Down $ -0.02 | $16.43 | $16.42 | 1,400 |
| 10:20 AM | $16.44 | Up $0.02 | $16.44 | $16.42 | 2,600 |
| 10:19 AM | $16.42 | Down $ -0.01 | $16.44 | $16.42 | 7,000 |
| 10:18 AM | $16.43 | Up $0.01 | $16.43 | $16.41 | 6,700 |
| 10:17 AM | $16.42 | Up $0.03 | $16.42 | $16.39 | 5,700 |
| 10:16 AM | $16.39 | Up $0.02 | $16.39 | $16.37 | 3,400 |
| 10:15 AM | $16.38 | Down $0.00 | $16.39 | $16.38 | 4,100 |
| 10:14 AM | $16.38 | Down $ -0.01 | $16.39 | $16.38 | 2,200 |
| 10:13 AM | $16.39 | Down $ -0.01 | $16.40 | $16.39 | 2,600 |
| 10:12 AM | $16.40 | Down $ -0.01 | $16.40 | $16.36 | 11,400 |
| 10:11 AM | $16.41 | Down $0.00 | $16.43 | $16.41 | 5,600 |
| 10:10 AM | $16.42 | Down $ -0.01 | $16.42 | $16.41 | 2,100 |
| 10:09 AM | $16.42 | Up $0.00 | $16.43 | $16.42 | 4,800 |
| 10:08 AM | $16.42 | Up $0.01 | $16.42 | $16.41 | 400 |
| 10:06 AM | $16.42 | Down $ -0.01 | $16.43 | $16.42 | 4,700 |
| 10:06 AM | $16.42 | Up $0.00 | $16.43 | $16.42 | 0 |
| 10:05 AM | $16.42 | Down $ -0.01 | $16.43 | $16.41 | 8,000 |
| 10:04 AM | $16.43 | Down $ -0.02 | $16.45 | $16.43 | 1,800 |
| 10:03 AM | $16.45 | Down $ -0.01 | $16.45 | $16.44 | 2,100 |
| 10:02 AM | $16.46 | Down $ -0.02 | $16.47 | $16.46 | 4,800 |
| 10:01 AM | $16.47 | Up $0.00 | $16.48 | $16.45 | 11,700 |
| 10:00 AM | $16.47 | Up $0.00 | $16.48 | $16.47 | 6,600 |
| 09:59 AM | $16.47 | Up $0.00 | $16.47 | $16.47 | 1,800 |
| 09:58 AM | $16.47 | Up $0.02 | $16.47 | $16.45 | 3,100 |
| 09:57 AM | $16.45 | Up $0.00 | $16.45 | $16.44 | 3,300 |
| 09:56 AM | $16.45 | Down $ -0.01 | $16.46 | $16.45 | 2,500 |
| 09:55 AM | $16.46 | Down $ -0.01 | $16.47 | $16.46 | 3,300 |
| 09:54 AM | $16.47 | Up $0.02 | $16.48 | $16.46 | 4,900 |
| 09:53 AM | $16.45 | Up $0.02 | $16.45 | $16.41 | 5,100 |
| 09:52 AM | $16.43 | Down $ -0.04 | $16.47 | $16.43 | 7,100 |
| 09:51 AM | $16.47 | Up $0.01 | $16.47 | $16.43 | 9,300 |
| 09:50 AM | $16.46 | Up $0.01 | $16.46 | $16.45 | 2,700 |
| 09:49 AM | $16.45 | Down $ -0.03 | $16.47 | $16.44 | 8,700 |
| 09:48 AM | $16.48 | Up $0.00 | $16.49 | $16.48 | 1,900 |
| 09:47 AM | $16.48 | Up $0.02 | $16.50 | $16.46 | 11,000 |
| 09:46 AM | $16.46 | Down $ -0.03 | $16.50 | $16.46 | 7,900 |
| 09:45 AM | $16.49 | Up $0.02 | $16.51 | $16.47 | 5,200 |
| 09:44 AM | $16.47 | Up $0.00 | $16.47 | $16.45 | 9,200 |
| 09:43 AM | $16.46 | Up $0.04 | $16.47 | $16.43 | 5,400 |
| 09:42 AM | $16.42 | Down $ -0.04 | $16.46 | $16.41 | 6,200 |
| 09:41 AM | $16.46 | Up $0.00 | $16.47 | $16.45 | 4,700 |
| 09:40 AM | $16.46 | Up $0.02 | $16.48 | $16.43 | 3,500 |
| 09:39 AM | $16.44 | Down $ -0.04 | $16.46 | $16.43 | 3,400 |
| 09:38 AM | $16.48 | Up $0.03 | $16.48 | $16.42 | 2,400 |
| 09:37 AM | $16.45 | Up $0.02 | $16.47 | $16.43 | 3,100 |
| 09:36 AM | $16.44 | Down $ -0.09 | $16.52 | $16.41 | 7,800 |
| 09:35 AM | $16.52 | Up $0.03 | $16.54 | $16.47 | 15,200 |
| 09:34 AM | $16.49 | Down $ -0.05 | $16.55 | $16.49 | 5,200 |
| 09:33 AM | $16.54 | Up $0.02 | $16.57 | $16.52 | 3,100 |
| 09:32 AM | $16.52 | Up $0.00 | $16.55 | $16.47 | 7,400 |
| 09:31 AM | $16.51 | Up $0.16 | $16.54 | $16.39 | 21,100 |
| 09:30 AM | $16.35 | Down $ -0.19 | $16.35 | $16.28 | 30,500 |
| Previous close | $16.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $16.54 | $16.50 | $16.72 | $16.45 | 2,924,100 |
| 24/08/2026 | $16.62 | $16.22 | $16.67 | $16.22 | 2,147,500 |
| 21/08/2026 | $16.08 | $16.09 | $16.23 | $16.02 | 2,859,500 |
| 20/08/2026 | $15.40 | $15.18 | $15.41 | $15.10 | 1,491,800 |
| 19/08/2026 | $15.20 | $15.39 | $15.43 | $15.01 | 2,237,300 |
| 18/08/2026 | $14.82 | $14.74 | $14.83 | $14.68 | 1,908,100 |
| 17/08/2026 | $15.14 | $15.05 | $15.25 | $15.00 | 1,668,200 |
| 14/08/2026 | $15.10 | $15.19 | $15.22 | $14.97 | 1,386,700 |
| 13/08/2026 | $15.36 | $15.51 | $15.57 | $15.23 | 1,476,200 |
| 12/08/2026 | $15.86 | $15.82 | $15.92 | $15.64 | 2,911,200 |
| 11/08/2026 | $15.66 | $15.82 | $15.89 | $15.55 | 2,469,200 |
| 10/08/2026 | $15.82 | $15.52 | $15.85 | $15.49 | 3,543,600 |
| 07/08/2026 | $15.43 | $15.38 | $15.51 | $15.28 | 2,383,700 |
| 06/08/2026 | $14.98 | $14.97 | $15.10 | $14.86 | 2,062,500 |
| 05/08/2026 | $15.20 | $14.94 | $15.20 | $14.77 | 1,829,000 |
| 04/08/2026 | $14.44 | $14.20 | $14.50 | $14.20 | 2,012,600 |
| 31/07/2026 | $13.31 | $13.15 | $13.55 | $13.12 | 2,310,500 |
| 30/07/2026 | $13.25 | $13.20 | $13.30 | $13.07 | 2,479,400 |
| 29/07/2026 | $12.80 | $12.75 | $13.26 | $12.64 | 2,847,200 |
| 28/07/2026 | $13.11 | $13.03 | $13.18 | $12.94 | 2,941,600 |
| 27/07/2026 | $13.13 | $12.81 | $13.20 | $12.79 | 2,277,800 |
| 24/07/2026 | $12.95 | $12.98 | $13.14 | $12.82 | 1,165,100 |
| 23/07/2026 | $12.97 | $13.06 | $13.21 | $12.91 | 1,537,400 |
| 22/07/2026 | $13.46 | $13.49 | $13.50 | $13.33 | 1,745,600 |
| 21/07/2026 | $13.39 | $13.31 | $13.48 | $13.29 | 1,706,200 |
| 20/07/2026 | $12.34 | $12.39 | $12.47 | $12.25 | 2,198,800 |
| 17/07/2026 | $12.21 | $12.31 | $12.39 | $12.10 | 1,747,300 |
| 16/07/2026 | $12.48 | $12.61 | $12.61 | $12.28 | 1,862,000 |
| 15/07/2026 | $13.10 | $13.11 | $13.35 | $12.85 | 1,807,900 |
| 14/07/2026 | $13.35 | $13.24 | $13.39 | $13.21 | 1,979,300 |
Graphs are not available, please refer to the detailed table