Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Jul-15 09:17:49 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CSC) CAPSTONE COPPER CORP Daily Prices...

     Prev Section TOC    Company Info for CSC    Limits Next Section


Company Details for (CSC) CAPSTONE COPPER CORP

Listing Code CSC
Listing Name CAPSTONE COPPER CORP
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 14th July 2025
Latest price with VOLUME for CSC .. Monday 14th July 2025

CSC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 5.8 ### 8.2
MAX 12.5 ### 93.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CSC    Bottom Next Section


1 2 3 Next >>


End of day Prices (full format),

150 Days for (CSC) CAPSTONE COPPER CORP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-14 Mon 8.84 ### 8.77 8.86 63.6 63.6 0.6
2025-Jul-11 Fri ### ### ### 8.82 1,795,879 0 13.9 13.9 ###
2025-Jul-10 Thu ### ### ### ### ### ### 0.0
2025-Jul-09 Wed ### ### ### 9.28 ### ### 0.7
2025-Jul-08 Tue 9.52 9.58 9.41 9.57 542,379 5,149,888 70.1 70.1 ###
2025-Jul-07 Mon 9.8 9.8 9.55 9.55 401,772 3,887,144 ### ### 0.7
2025-Jul-04 Fri 9.8 9.8 ### ### 311,784 1,527,741 ### ### 0.0
2025-Jul-03 Thu 9.86 9.89 9.755 9.84 ### ### 0.7
2025-Jul-02 Wed 9.46 9.675 ### 9.55 74.0 74.0 0.7
2025-Jul-01 Tue 9.5 9.51 ### 9.41 1,070,776 ### ### ### 0.7
2025-Jun-30 Mon 9.55 ### ### 9.42 27.1 27.1 0.7
2025-Jun-27 Fri ### 9.54 ### 9.46 920,879 ### 70.4 70.4 0.7
2025-Jun-26 Thu 8.88 ### 8.77 8.87 1,169,346 5,127,582 ### ### ###
2025-Jun-25 Wed ### ### 8.82 ### 1,985,189 8,754,683 69.0 69.0 0.0
2025-Jun-24 Tue 8.84 ### 8.79 8.86 981,342 ### 66.9 66.9 0.6
2025-Jun-23 Mon 8.5 ### 8.4 8.57 ### ### 0.6
2025-Jun-20 Fri 8.59 8.59 8.44 8.45 ### ### ###
2025-Jun-19 Thu 8.79 8.82 ### 8.74 974,126 ### ### ### 0.6
2025-Jun-18 Wed 8.7 8.7 8.54 ### 33.8 33.8 0.0
2025-Jun-17 Tue 8.85 8.86 ### 8.79 32.1 32.1 0.6
2025-Jun-16 Mon ### 8.77 8.56 8.7 ### ### ###
2025-Jun-13 Fri 8.82 8.82 8.59 ### 25.1 25.1 0.0
2025-Jun-12 Thu ### ### 8.85 ### 1,454,575 ### 28.0 28.0 0.0
2025-Jun-11 Wed ### ### ### ### 844,480 0 70.4 70.4 0.0
2025-Jun-10 Tue ### ### ### ### 630,457 0 28.6 28.6 0.0
2025-Jun-06 Fri ### ### 8.83 ### 1,767,286 ### 37.6 37.6 0.0
2025-Jun-05 Thu 8.7 8.87 ### 8.81 2,069,172 9,176,777 77.8 77.8 ###
2025-Jun-04 Wed ### ### 8.53 8.58 906,358 ### ### ### 0.6
2025-Jun-03 Tue 8.53 8.53 ### 8.26 15.4 15.4 0.6
2025-Jun-02 Mon 8.54 8.57 ### 8.49 1,149,572 ### ### ### ###
2025-May-30 Fri ### 8.83 8.46 8.83 2,005,089 ### ### ### ###
2025-May-29 Thu 8.44 8.88 8.44 ### ### ### 0.0
2025-May-28 Wed 8.43 8.47 ### ### ### ### 0.0
2025-May-27 Tue ### 8.49 ### 8.43 1,872,145 7,947,255 ### ### 0.6
2025-May-26 Mon 7.85 ### 7.75 7.89 1,610,220 ### ### ### ###
2025-May-23 Fri ### ### 7.54 ### ### ### 0.0
2025-May-22 Thu ### ### ### ### ### ### 0.0
2025-May-21 Wed 7.52 7.52 ### 7.43 28.3 28.3 ###
2025-May-20 Tue 7.51 7.51 ### 7.45 520,680 1,955,153 ### ### 0.5
2025-May-19 Mon 7.5 7.5 7.27 ### 26.8 26.8 0.0
2025-May-16 Fri 7.79 7.79 7.58 ### ### ### 0.0
2025-May-15 Thu ### 7.985 7.86 7.89 ### ### ###
2025-May-14 Wed ### ### 7.86 ### 18.9 18.9 0.0
2025-May-13 Tue ### 8.27 ### ### ### ### 0.0
2025-May-12 Mon 7.83 8.075 ### ### ### ### 0.0
2025-May-09 Fri ### 7.77 ### ### 66.4 66.4 0.0
2025-May-08 Thu 7.55 7.75 7.52 ### 67.5 67.5 0.0
2025-May-07 Wed 7.49 ### 7.49 7.82 ### ### 0.6
2025-May-06 Tue 7.45 7.51 7.42 7.47 765,048 5,711,083 ### ### ###
2025-May-05 Mon 7.52 7.59 7.41 7.45 ### ### 0.5
2025-May-02 Fri ### ### 7.74 7.84 740,284 ### ### ### 0.6
2025-May-01 Thu ### ### 7.49 ### 69.7 69.7 0.0
2025-Apr-30 Wed 7.74 7.74 ### 7.73 ### ### 0.6
2025-Apr-29 Tue ### 7.82 7.53 7.74 859,627 ### 68.0 68.0 0.6
2025-Apr-28 Mon 7.7 7.76 ### ### ### ### 0.0
2025-Apr-24 Thu 7.28 ### ### 7.51 1,412,480 0 82.2 82.2 ###
2025-Apr-23 Wed ### ### 6.89 ### ### ### 0.0
2025-Apr-22 Tue 6.7 6.71 6.59 ### ### ### 0.0
2025-Apr-17 Thu 6.73 6.88 6.7 6.85 76.0 76.0 ###
2025-Apr-16 Wed 6.79 6.87 6.73 6.73 ### ### ###
2025-Apr-15 Tue 6.8 ### 6.78 6.85 1,009,888 3,423,520 73.0 73.0 ###
2025-Apr-14 Mon ### 6.88 ### 6.76 969,252 3,334,226 ### ### 0.5
2025-Apr-11 Fri 6.5 6.57 ### 6.56 64.5 64.5 0.5
2025-Apr-10 Thu ### ### 6.86 ### 26.2 26.2 0.0
2025-Apr-09 Wed ### ### ### ### 77.2 77.2 0.0
2025-Apr-08 Tue ### 6.85 ### 6.71 1,331,972 ### 61.1 61.1 ###
2025-Apr-07 Mon ### 6.485 5.8 ### 3,569,576 21,926,120 ### ### 0.0
2025-Apr-04 Fri ### ### 6.925 7 ### ### 0.5
2025-Apr-03 Thu ### ### 7.58 ### 2,498,223 ### ### ### 0.0
2025-Apr-02 Wed ### 8.43 8.28 8.28 750,528 ### 35.4 35.4 ###
2025-Apr-01 Tue ### ### ### 8.26 33.7 33.7 0.6
2025-Mar-31 Mon ### ### 8.475 8.51 828,156 ### 27.9 27.9 0.6
2025-Mar-28 Fri ### 9.21 ### ### 846,377 ### 14.8 14.8 0.0
2025-Mar-27 Thu ### ### 9.2 9.26 948,888 4,364,884 ### ### ###
2025-Mar-26 Wed 9.8 ### ### ### 24.0 24.0 0.0
2025-Mar-25 Tue 9.59 9.73 9.59 ### 777,572 7,511,345 78.6 78.6 0.0
2025-Mar-24 Mon 9.58 ### 9.41 9.57 ### ### ###
2025-Mar-21 Fri ### ### 9.57 ### 13.3 13.3 0.0
2025-Mar-20 Thu ### 9.74 9.52 9.57 1,253,873 ### 22.3 22.3 ###
2025-Mar-19 Wed ### 9.55 ### 9.46 75.1 75.1 0.7
2025-Mar-18 Tue ### ### ### 9.4 1,139,356 0 84.3 84.3 ###
2025-Mar-17 Mon 8.87 ### 8.75 ### 987,374 ### ### ### 0.0
2025-Mar-14 Fri 8.83 8.84 ### 8.81 27.1 27.1 ###
2025-Mar-13 Thu 8.76 8.85 ### 8.7 650,552 ### ### ### ###
2025-Mar-12 Wed 8.29 ### 8.27 8.52 1,419,145 ### 85.5 85.5 0.6
2025-Mar-11 Tue 8 ### 7.75 ### 2,328,381 9,022,476 85.7 85.7 0.0
2025-Mar-10 Mon ### ### ### ### ### ### 0.0
2025-Mar-07 Fri ### 9.2 ### ### ### ### 0.0
2025-Mar-06 Thu ### ### ### 9.26 26.5 26.5 ###
2025-Mar-05 Wed 8.71 8.87 ### 8.82 782,273 3,469,380 ### ### ###
2025-Mar-04 Tue 8.86 8.89 ### 8.86 73.7 73.7 0.6
2025-Mar-03 Mon 9 ### 8.77 ### 1,084,787 ### 31.0 31.0 0.0
2025-Feb-28 Fri ### 9.4 ### ### ### ### 0.0
2025-Feb-27 Thu 9.4 ### 9.4 9.54 634,879 ### ### ### ###
2025-Feb-26 Wed ### ### ### ### ### ### 0.0
2025-Feb-25 Tue ### 9.21 ### ### 366,223 1,686,456 74.0 74.0 0.0
2025-Feb-24 Mon 9.26 9.26 ### ### 29.1 29.1 0.0
2025-Feb-21 Fri 9.59 9.7 9.54 ### 350,387 3,370,722 ### ### 0.0
2025-Feb-20 Thu ### 9.53 9.2 9.53 907,377 8,497,585 ### ### ###
2025-Feb-19 Wed 9.58 ### 9.48 9.53 1,782,140 8,447,343 ### ### ###
2025-Feb-18 Tue 9.77 9.88 ### 9.78 73.0 73.0 0.7
2025-Feb-17 Mon 9.84 9.86 ### 9.82 33.6 33.6 ###
2025-Feb-14 Fri ### ### ### 9.83 356,625 0 79.8 79.8 0.7
2025-Feb-13 Thu 9.7 9.72 9.51 ### ### ### 0.0
2025-Feb-12 Wed ### ### 9.41 9.47 329,471 ### 23.1 23.1 ###
2025-Feb-11 Tue 9.77 9.78 ### 9.72 ### ### 0.7
2025-Feb-10 Mon 9.7 9.78 ### 9.71 710,447 3,474,085 ### ### ###
2025-Feb-07 Fri ### 9.59 9.28 9.59 85.7 85.7 0.7
2025-Feb-06 Thu ### 9.45 9.29 ### 29.1 29.1 0.0
2025-Feb-05 Wed ### 9.355 ### 9.29 ### ### ###
2025-Feb-04 Tue ### ### 8.89 ### 24.6 24.6 0.0
2025-Feb-03 Mon 9 9.075 ### ### 2,615,141 ### ### ### 0.0
2025-Jan-31 Fri 9.45 9.58 ### 9.4 607,344 2,909,177 27.7 27.7 ###
2025-Jan-30 Thu 9.47 9.47 9.24 9.4 4,630,525 ### 30.7 30.7 ###
2025-Jan-29 Wed ### ### 8.87 ### 1,591,955 7,060,320 ### ### 0.0
2025-Jan-28 Tue 9.25 9.26 ### ### ### ### 0.0
2025-Jan-24 Fri 9.22 9.4 ### ### ### ### 0.0
2025-Jan-23 Thu 9.56 9.56 9.21 ### 16.4 16.4 0.0
2025-Jan-22 Wed ### ### 9.7 9.7 13.8 13.8 0.7
2025-Jan-21 Tue 9.85 ### 9.81 ### 1,127,525 ### ### ### 0.0
2025-Jan-20 Mon ### ### 9.78 9.8 ### ### 0.7
2025-Jan-17 Fri ### ### 9.77 ### 21.7 21.7 0.0
2025-Jan-16 Thu ### ### ### ### 486,449 0 33.3 33.3 0.0
2025-Jan-15 Wed 9.89 ### 9.73 9.77 25.1 25.1 0.7
2025-Jan-14 Tue 9.8 9.83 ### ### 24.3 24.3 0.0
2025-Jan-13 Mon ### 10.27 9.82 9.88 ### ### 0.7
2025-Jan-10 Fri 10.26 10.76 10.26 ### 973,345 10,229,855 91.4 91.4 0.0
2025-Jan-09 Thu ### ### ### ### 405,683 0 ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 294,879 0 ### ### 0.0
2025-Jan-07 Tue 10.2 10.43 10.175 ### 616,156 6,347,947 79.8 79.8 0.0
2025-Jan-06 Mon ### ### ### ### 43.1 43.1 0.0
2025-Jan-03 Fri ### 10.46 ### ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 13.6 13.6 0.0
2024-Dec-31 Tue ### ### 9.8 9.81 ### ### ###
2024-Dec-30 Mon ### ### ### 10.24 284,952 0 71.8 71.8 ###
2024-Dec-27 Fri 10.26 10.44 10.26 10.4 74.3 74.3 0.7
2024-Dec-24 Tue ### 10.26 ### 10.23 ### ### ###
2024-Dec-23 Mon ### ### ### ### 165,244 0 ### ### 0.0
2024-Dec-20 Fri 9.77 ### ### ### 4,343,923 0 82.0 82.0 0.0
2024-Dec-19 Thu 9.82 9.82 9.51 9.53 ### ### ###
2024-Dec-18 Wed ### ### ### ### 577,982 0 ### ### 0.0
2024-Dec-17 Tue ### ### 9.87 ### ### ### 0.0
2024-Dec-16 Mon ### ### 9.88 ### 466,382 2,303,927 ### ### 0.0
2024-Dec-13 Fri ### 10.56 ### 10.49 585,471 3,091,286 ### ### ###
2024-Dec-12 Thu 10.7 10.89 ### 10.75 272,026 1,481,181 ### ### 0.8
2024-Dec-11 Wed 10.58 10.71 10.54 10.58 960,886 ### 72.2 72.2 0.8
2024-Dec-10 Tue 10.42 ### 10.4 10.59 ### ### ###
2024-Dec-09 Mon ### ### ### ### 310,026 0 ### ### 0.0
2024-Dec-06 Fri ### 10.4 10.2 ### 187,288 ### ### ### 0.0
2024-Dec-05 Thu 10.45 10.46 ### ### 29.1 29.1 0.0


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-15 09:17:49 thru 2025-07-15 09:17:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000