Capitan Silver Corp. (CAPTF)
OTCMKTS
· Delayed Price · Currency is USD
0.3479
+0.0109 (3.23%)
Apr 24, 2025, 3:57 PM EDT
Capitan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.77% | 13,900 |
| Apr 11, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 4.88% | 14,347 |
| Apr 10, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | -1.18% | 23,306 |
| Apr 9, 2025 | 0.27 | 0.31 | 0.25 | 0.28 | 0.28 | -1.79% | 85,921 |
| Apr 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 37,007 |
| Apr 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.29% | 3,500 |
| Apr 4, 2025 | 0.27 | 0.31 | 0.23 | 0.31 | 0.31 | 2.47% | 76,318 |
| Apr 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -3.23% | 8,666 |
| Apr 2, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.47% | 19,353 |
| Apr 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.75% | 32,441 |
| Mar 31, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | 0.62% | 14,451 |
| Mar 28, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 91,310 |
| Mar 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 2,500 |
| Mar 26, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -0.86% | 74,957 |
| Mar 25, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 2.31% | 88,636 |
| Mar 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 9.47% | 11,470 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.02% | 9,620 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.82% | 15,000 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 18,713 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.88% | 10,000 |
| Mar 17, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -0.28% | 32,360 |
| Mar 14, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -3.51% | 36,442 |
| Mar 13, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 3.31% | 33,680 |
| Mar 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.37% | 10,950 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -9.20% | 59,278 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.62% | 17,038 |
| Mar 7, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 0.35% | 54,370 |
| Mar 6, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 12.44% | 42,066 |
| Mar 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.66% | 29,000 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.37% | 50,522 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -1.48% | 22,500 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.87% | 20,500 |
| Feb 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 24,856 |
| Feb 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.70% | 7,084 |
| Feb 25, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -6.26% | 46,000 |
| Feb 24, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | -0.13% | 71,733 |
| Feb 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -4.28% | 23,100 |
| Feb 20, 2025 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 4.92% | 12,611 |
| Feb 19, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | 1.67% | 35,932 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.23% | 19,276 |
| Feb 14, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.28% | 7,500 |
| Feb 13, 2025 | 0.34 | 0.35 | 0.29 | 0.32 | 0.32 | -7.25% | 62,588 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.71% | 34,225 |
| Feb 11, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -5.14% | 35,875 |