Captor Capital Corp. (CSE:CPTR)
Canada
· Delayed Price · Currency is CAD 0.4300
0.00 (0.00%)
Jun 25, 2025, 10:31 AM EDT
Captor Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 5,000 |
| Jun 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 10, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | - | -10.42% | 9,000 |
| 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 |