Capitan Silver Corp. (CAPTF)
OTCMKTS · Delayed Price · Currency is USD
1.590
-0.130 (-7.56%)
Feb 12, 2026, 1:30 PM EST
Capitan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.61 | 1.67 | 1.56 | 1.61 | 1.61 | 0.31% | 111,453 |
| Jan 13, 2026 | 1.69 | 1.69 | 1.52 | 1.60 | 1.60 | -2.79% | 162,163 |
| Jan 12, 2026 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 5.24% | 128,792 |
| Jan 9, 2026 | 1.58 | 1.64 | 1.54 | 1.57 | 1.57 | -0.89% | 36,256 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -3.66% | 167,239 |
| Jan 7, 2026 | 1.62 | 1.67 | 1.57 | 1.64 | 1.64 | 0.80% | 70,789 |
| Jan 6, 2026 | 1.54 | 1.68 | 1.54 | 1.63 | 1.63 | 6.34% | 93,236 |
| Jan 5, 2026 | 1.60 | 1.65 | 1.53 | 1.53 | 1.53 | -3.77% | 119,801 |
| Jan 2, 2026 | 1.64 | 1.66 | 1.53 | 1.59 | 1.59 | 0.19% | 120,272 |
| Dec 31, 2025 | 1.58 | 1.66 | 1.58 | 1.59 | 1.59 | -5.76% | 48,169 |
| Dec 30, 2025 | 1.45 | 1.70 | 1.45 | 1.68 | 1.68 | 13.02% | 160,240 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.42 | 1.49 | 1.49 | -1.97% | 261,355 |
| Dec 26, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | 1.20% | 64,015 |
| Dec 24, 2025 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | -0.73% | 50,689 |
| Dec 23, 2025 | 1.48 | 1.52 | 1.41 | 1.51 | 1.51 | 1.54% | 148,647 |
| Dec 22, 2025 | 1.56 | 1.58 | 1.49 | 1.49 | 1.49 | -1.32% | 211,595 |
| Dec 19, 2025 | 1.51 | 1.54 | 1.48 | 1.51 | 1.51 | 0.33% | 155,116 |
| Dec 18, 2025 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -2.27% | 95,509 |
| Dec 17, 2025 | 1.46 | 1.59 | 1.45 | 1.54 | 1.54 | 6.21% | 72,735 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.97% | 87,773 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | 0.67% | 214,916 |
| Dec 12, 2025 | 1.57 | 1.60 | 1.46 | 1.50 | 1.50 | -1.96% | 76,785 |
| Dec 11, 2025 | 1.46 | 1.60 | 1.46 | 1.53 | 1.53 | 3.38% | 63,236 |
| Dec 10, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 41,002 |
| Dec 9, 2025 | 1.45 | 1.50 | 1.43 | 1.45 | 1.45 | 0.28% | 113,527 |
| Dec 8, 2025 | 1.46 | 1.55 | 1.36 | 1.45 | 1.45 | -16.08% | 351,308 |
| Dec 5, 2025 | 1.60 | 1.90 | 1.60 | 1.72 | 1.72 | 3.17% | 128,925 |
| Dec 4, 2025 | 1.55 | 1.71 | 1.55 | 1.67 | 1.67 | 7.74% | 93,577 |
| Dec 3, 2025 | 1.49 | 1.59 | 1.42 | 1.55 | 1.55 | 10.71% | 80,018 |
| Dec 2, 2025 | 1.43 | 1.47 | 1.38 | 1.40 | 1.40 | -2.10% | 51,339 |
| Dec 1, 2025 | 1.50 | 1.62 | 1.42 | 1.43 | 1.43 | 0.42% | 112,952 |