Captor Capital Corp. (CSE:CPTR)
Canada
· Delayed Price · Currency is CAD 0.4800
+0.0350 (7.87%)
Jun 3, 2025, 1:12 PM EDT
Captor Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 7.87% | 2,133 |
| Jun 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8.54% | 1,500 |
| May 13, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -1.20% | 2,000 |
| May 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -21.70% | 1,000 |
| May 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| May 8, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | - | -3.64% | 2,500 |
| May 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| May 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| May 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| May 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| May 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Apr 30, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -8.33% | 5,005 |
| Apr 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Apr 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -7.69% | 1,000 |
| Apr 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Apr 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10.17% | 833 |
| Apr 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Apr 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Apr 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -3.28% | 1,500 |
| Apr 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -1.61% | 506 |
| Apr 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Apr 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Apr 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Apr 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Apr 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Apr 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Mar 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Mar 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |