Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.70	0.73	0.68	0.72	0.72	6.10%	16,599
Jun 25, 2025	0.57	0.69	0.57	0.68	0.68	27.46%	100,626
Jun 24, 2025	0.61	0.62	0.53	0.53	0.53	-15.32%	129,354
Jun 23, 2025	0.67	0.67	0.62	0.63	0.63	-4.55%	65,534
Jun 20, 2025	0.70	0.70	0.60	0.66	0.66	-5.71%	348,579
Jun 18, 2025	0.69	0.72	0.69	0.70	0.70	1.89%	122,607
Jun 17, 2025	0.66	0.72	0.66	0.69	0.69	7.68%	142,009
Jun 16, 2025	0.69	0.71	0.63	0.64	0.64	-8.16%	294,706
Jun 13, 2025	0.73	0.75	0.69	0.69	0.69	-1.07%	104,539
Jun 12, 2025	0.68	0.74	0.68	0.70	0.70	4.81%	234,910
Jun 11, 2025	0.71	0.72	0.67	0.67	0.67	-5.77%	275,189
Jun 10, 2025	0.70	0.72	0.65	0.71	0.71	9.76%	347,966
Jun 9, 2025	0.63	0.69	0.61	0.65	0.65	4.27%	350,247
Jun 6, 2025	0.53	0.66	0.52	0.62	0.62	17.14%	305,216
Jun 5, 2025	0.44	0.55	0.43	0.53	0.53	25.04%	226,044
Jun 4, 2025	0.42	0.43	0.41	0.42	0.42	1.00%	66,826
Jun 3, 2025	0.44	0.44	0.40	0.42	0.42	7.22%	3,250
Jun 2, 2025	0.40	0.43	0.39	0.39	0.39	3.08%	44,848
May 30, 2025	0.38	0.40	0.36	0.38	0.38	-	7,989
May 29, 2025	0.34	0.38	0.34	0.38	0.38	11.42%	39,608
May 28, 2025	0.36	0.36	0.34	0.34	0.34	0.31%	12,250
May 27, 2025	0.36	0.36	0.34	0.34	0.34	-5.45%	50,093
May 23, 2025	0.30	0.36	0.29	0.36	0.36	21.94%	79,009
May 22, 2025	0.30	0.30	0.29	0.29	0.29	1.69%	26,981
May 21, 2025	0.38	0.38	0.27	0.29	0.29	-0.75%	46,702
May 20, 2025	0.29	0.29	0.29	0.29	0.29	4.36%	18,900
May 19, 2025	0.27	0.28	0.27	0.28	0.28	-8.02%	5,567
May 16, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 15, 2025	0.30	0.30	0.30	0.30	0.30	-0.72%	6,500
May 14, 2025	0.29	0.31	0.29	0.31	0.31	2.20%	39,658
May 13, 2025	0.30	0.30	0.30	0.30	0.30	-	100
May 12, 2025	0.30	0.30	0.30	0.30	0.30	1.42%	1,800
May 9, 2025	0.32	0.32	0.29	0.30	0.30	-7.19%	21,325
May 8, 2025	0.30	0.32	0.30	0.32	0.32	1.17%	3,684
May 7, 2025	0.32	0.32	0.32	0.32	0.32	-	3,500
May 6, 2025	0.32	0.33	0.32	0.32	0.32	5.00%	17,062
May 5, 2025	0.32	0.32	0.30	0.30	0.30	-7.49%	13,739
May 2, 2025	0.35	0.38	0.30	0.32	0.32	-8.31%	109,500
May 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 30, 2025	0.38	0.38	0.33	0.35	0.35	1.11%	73,100
Apr 29, 2025	0.35	0.35	0.33	0.35	0.35	5.05%	16,988
Apr 28, 2025	0.36	0.36	0.33	0.33	0.33	-1.97%	11,025
Apr 25, 2025	0.33	0.37	0.33	0.34	0.34	-2.36%	49,900
Apr 24, 2025	0.33	0.35	0.32	0.35	0.35	3.23%	13,150
Apr 23, 2025	0.31	0.34	0.28	0.34	0.34	10.86%	116,843
Apr 22, 2025	0.32	0.32	0.30	0.30	0.30	-7.18%	53,000
Apr 21, 2025	0.31	0.34	0.30	0.33	0.33	11.05%	31,593
Apr 17, 2025	0.30	0.30	0.28	0.29	0.29	-4.32%	29,018
Apr 16, 2025	0.31	0.32	0.29	0.31	0.31	-0.58%	31,031
Apr 15, 2025	0.30	0.31	0.30	0.31	0.31	-	16,000