Capitan Silver Corp. (CAPTF)
OTCMKTS · Delayed Price · Currency is USD
1.385
-0.032 (-2.22%)
At close: Mar 27, 2026
CAPTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | -2.26% | 32,365 |
| Mar 26, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 1.21% | 35,377 |
| Mar 25, 2026 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -1.41% | 138,009 |
| Mar 24, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 6.77% | 24,347 |
| Mar 23, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 4.72% | 99,023 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.22 | 1.27 | 1.27 | -5.93% | 64,114 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.28 | 1.35 | 1.35 | -7.53% | 135,063 |
| Mar 18, 2026 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -5.19% | 43,806 |
| Mar 17, 2026 | 1.47 | 1.65 | 1.47 | 1.54 | 1.54 | 3.84% | 31,917 |
| Mar 16, 2026 | 1.65 | 1.66 | 1.46 | 1.48 | 1.48 | -9.02% | 125,532 |
| Mar 13, 2026 | 1.70 | 1.72 | 1.61 | 1.63 | 1.63 | -5.23% | 50,865 |
| Mar 12, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -2.93% | 16,815 |
| Mar 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.11% | 8,921 |
| Mar 10, 2026 | 1.75 | 1.86 | 1.75 | 1.77 | 1.77 | 0.80% | 17,822 |
| Mar 9, 2026 | 1.79 | 1.80 | 1.69 | 1.76 | 1.76 | -1.12% | 64,211 |
| Mar 6, 2026 | 1.62 | 1.79 | 1.58 | 1.78 | 1.78 | 11.25% | 48,032 |
| Mar 5, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 62,062 |
| Mar 4, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | -0.47% | 31,202 |
| Mar 3, 2026 | 1.77 | 1.80 | 1.66 | 1.70 | 1.70 | -6.70% | 77,286 |
| Mar 2, 2026 | 1.75 | 1.83 | 1.68 | 1.82 | 1.82 | 5.20% | 164,050 |
| Feb 27, 2026 | 1.73 | 1.76 | 1.67 | 1.73 | 1.73 | 1.82% | 55,863 |
| Feb 26, 2026 | 1.63 | 1.73 | 1.61 | 1.70 | 1.70 | 1.74% | 118,236 |
| Feb 25, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.24% | 35,187 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -3.64% | 141,085 |
| Feb 23, 2026 | 1.78 | 1.79 | 1.66 | 1.73 | 1.73 | -1.20% | 149,918 |
| Feb 20, 2026 | 1.66 | 1.75 | 1.62 | 1.75 | 1.75 | 8.97% | 83,561 |
| Feb 19, 2026 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | 1.01% | 88,821 |
| Feb 18, 2026 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 6.00% | 46,933 |
| Feb 17, 2026 | 1.55 | 1.67 | 1.46 | 1.50 | 1.50 | -4.46% | 109,843 |
| Feb 13, 2026 | 1.71 | 1.71 | 1.56 | 1.57 | 1.57 | -2.48% | 62,230 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.57 | 1.61 | 1.61 | -6.40% | 95,606 |
| Feb 11, 2026 | 1.72 | 1.77 | 1.69 | 1.72 | 1.72 | 5.07% | 35,779 |
| Feb 10, 2026 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | -0.24% | 92,929 |
| Feb 9, 2026 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 3.21% | 105,119 |
| Feb 6, 2026 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 5.44% | 96,967 |
| Feb 5, 2026 | 1.63 | 1.65 | 1.51 | 1.51 | 1.51 | -9.81% | 97,533 |
| Feb 4, 2026 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | 0.60% | 155,351 |
| Feb 3, 2026 | 1.59 | 1.73 | 1.59 | 1.66 | 1.66 | 8.49% | 122,490 |
| Feb 2, 2026 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | 3.51% | 171,337 |
| Jan 30, 2026 | 1.45 | 1.56 | 1.41 | 1.48 | 1.48 | -7.85% | 212,709 |
| Jan 29, 2026 | 1.65 | 1.71 | 1.54 | 1.61 | 1.61 | -0.99% | 475,718 |
| Jan 28, 2026 | 1.58 | 1.70 | 1.56 | 1.62 | 1.62 | 4.51% | 295,040 |
| Jan 27, 2026 | 1.61 | 1.61 | 1.49 | 1.55 | 1.55 | -3.00% | 128,185 |
| Jan 26, 2026 | 1.85 | 1.90 | 1.56 | 1.60 | 1.60 | -7.51% | 454,576 |
| Jan 23, 2026 | 1.79 | 1.79 | 1.69 | 1.73 | 1.73 | 3.59% | 144,775 |
| Jan 22, 2026 | 1.54 | 1.70 | 1.54 | 1.67 | 1.67 | 8.44% | 89,518 |
| Jan 21, 2026 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 85,265 |
| Jan 20, 2026 | 1.54 | 1.66 | 1.53 | 1.60 | 1.60 | 4.58% | 66,049 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.50 | 1.53 | 1.53 | -2.55% | 162,129 |
| Jan 15, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -2.30% | 129,390 |