Capitan Silver Corp. (CAPTF)
OTCMKTS · Delayed Price · Currency is USD
1.160
+0.020 (1.75%)
Oct 31, 2025, 3:59 PM EDT
Capitan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 13,260 |
| Oct 30, 2025 | 1.12 | 1.21 | 1.11 | 1.14 | 1.14 | 1.51% | 89,960 |
| Oct 29, 2025 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -3.85% | 53,396 |
| Oct 28, 2025 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | -0.17% | 98,892 |
| Oct 27, 2025 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -7.29% | 61,421 |
| Oct 24, 2025 | 1.32 | 1.36 | 1.26 | 1.26 | 1.26 | 1.77% | 61,700 |
| Oct 23, 2025 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 2.48% | 70,183 |
| Oct 22, 2025 | 1.15 | 1.27 | 1.15 | 1.21 | 1.21 | 4.22% | 216,548 |
| Oct 21, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -9.30% | 40,572 |
| Oct 20, 2025 | 1.22 | 1.31 | 1.14 | 1.28 | 1.28 | 5.79% | 187,417 |
| Oct 17, 2025 | 1.33 | 1.35 | 1.15 | 1.21 | 1.21 | -9.70% | 176,588 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.31 | 1.34 | 1.34 | -2.19% | 276,691 |
| Oct 15, 2025 | 1.27 | 1.39 | 1.23 | 1.37 | 1.37 | 11.56% | 293,256 |
| Oct 14, 2025 | 1.18 | 1.26 | 1.16 | 1.23 | 1.23 | 1.49% | 69,690 |
| Oct 13, 2025 | 1.20 | 1.25 | 1.10 | 1.21 | 1.21 | 4.31% | 135,797 |
| Oct 10, 2025 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 75,908 |
| Oct 9, 2025 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | 0.26% | 186,548 |
| Oct 8, 2025 | 1.27 | 1.27 | 1.13 | 1.16 | 1.16 | -1.45% | 211,794 |
| Oct 7, 2025 | 1.26 | 1.26 | 1.10 | 1.17 | 1.17 | -3.77% | 97,262 |
| Oct 6, 2025 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | 2.52% | 112,584 |
| Oct 3, 2025 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | - | 137,923 |
| Oct 2, 2025 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | 2.59% | 104,406 |
| Oct 1, 2025 | 1.18 | 1.25 | 1.16 | 1.16 | 1.16 | 0.87% | 66,311 |
| Sep 30, 2025 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 204,942 |
| Sep 29, 2025 | 1.25 | 1.38 | 1.22 | 1.22 | 1.22 | -6.87% | 387,676 |
| Sep 26, 2025 | 1.28 | 1.31 | 1.23 | 1.31 | 1.31 | 2.34% | 161,776 |
| Sep 25, 2025 | 1.19 | 1.31 | 1.19 | 1.28 | 1.28 | 6.67% | 112,807 |
| Sep 24, 2025 | 1.33 | 1.41 | 1.18 | 1.20 | 1.20 | -9.77% | 193,064 |
| Sep 23, 2025 | 1.35 | 1.39 | 1.31 | 1.33 | 1.33 | - | 157,596 |
| Sep 22, 2025 | 1.30 | 1.34 | 1.20 | 1.33 | 1.33 | 5.56% | 194,098 |
| Sep 19, 2025 | 1.21 | 1.30 | 1.20 | 1.26 | 1.26 | 7.69% | 56,566 |
| Sep 18, 2025 | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | -3.31% | 50,739 |
| Sep 17, 2025 | 1.13 | 1.23 | 1.06 | 1.21 | 1.21 | 7.08% | 117,905 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.12 | 1.13 | 1.13 | -8.87% | 133,453 |
| Sep 15, 2025 | 1.19 | 1.33 | 1.19 | 1.24 | 1.24 | 4.38% | 192,203 |
| Sep 12, 2025 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | -0.17% | 77,323 |
| Sep 11, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -2.54% | 44,073 |
| Sep 10, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.08% | 94,574 |
| Sep 9, 2025 | 1.26 | 1.32 | 1.16 | 1.22 | 1.22 | -0.81% | 106,985 |
| Sep 8, 2025 | 1.20 | 1.30 | 1.14 | 1.23 | 1.23 | 10.61% | 93,245 |
| Sep 5, 2025 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | 9.02% | 128,070 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.00 | 1.02 | 1.02 | -10.84% | 225,695 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.06 | 1.14 | 1.14 | - | 301,805 |
| Sep 2, 2025 | 1.07 | 1.49 | 1.06 | 1.14 | 1.14 | 7.62% | 301,805 |
| Aug 29, 2025 | 1.00 | 1.16 | 1.00 | 1.06 | 1.06 | 13.12% | 142,903 |
| Aug 28, 2025 | 0.84 | 0.98 | 0.84 | 0.94 | 0.94 | 4.41% | 87,441 |
| Aug 27, 2025 | 0.87 | 0.91 | 0.86 | 0.90 | 0.90 | -0.02% | 101,121 |
| Aug 26, 2025 | 0.88 | 0.94 | 0.84 | 0.90 | 0.90 | 2.59% | 21,908 |
| Aug 25, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -2.51% | 133,130 |
| Aug 22, 2025 | 0.74 | 0.93 | 0.73 | 0.90 | 0.90 | 25.68% | 176,076 |