Capitan Silver Corp. (CAPTF)
OTCMKTS · Delayed Price · Currency is USD
1.392
+0.012 (0.87%)
At close: Nov 9, 2026
CAPTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 0.87% | 26,402 |
| Nov 6, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | - | 6,699 |
| Nov 5, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 14,638 |
| Nov 4, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 8.63% | 35,996 |
| Nov 3, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.04% | 13,545 |
| Nov 2, 2026 | 1.15 | 1.34 | 1.15 | 1.33 | 1.33 | 8.61% | 82,318 |
| Oct 30, 2026 | 1.27 | 1.27 | 1.15 | 1.22 | 1.22 | -4.31% | 81,867 |
| Oct 29, 2026 | 1.11 | 1.28 | 1.11 | 1.28 | 1.28 | -1.92% | 40,101 |
| Oct 28, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 13,689 |
| Oct 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.38% | 6,054 |
| Oct 26, 2026 | 1.26 | 1.37 | 1.26 | 1.32 | 1.32 | -1.13% | 48,769 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -2.96% | 22,081 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.62% | 22,652 |
| Oct 21, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.43% | 34,700 |
| Oct 20, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 3.20% | 40,379 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.63% | 11,068 |
| Oct 16, 2026 | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -5.59% | 43,701 |
| Oct 15, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 6.72% | 26,726 |
| Oct 14, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -5.00% | 28,191 |
| Oct 13, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -1.01% | 37,861 |
| Oct 12, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.06% | 9,916 |
| Oct 9, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.18% | 7,843 |
| Oct 8, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.46% | 108,065 |
| Oct 7, 2026 | 1.44 | 1.45 | 1.35 | 1.36 | 1.36 | -5.90% | 87,700 |
| Oct 6, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.37% | 15,770 |
| Oct 5, 2026 | 1.45 | 1.46 | 1.40 | 1.44 | 1.44 | -0.55% | 41,574 |
| Oct 2, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.07% | 23,123 |
| Oct 1, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.49% | 54,900 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 0.70% | 7,040 |
| Sep 29, 2026 | 1.53 | 1.53 | 1.42 | 1.43 | 1.43 | -4.67% | 68,343 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -2.64% | 27,346 |
| Sep 25, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -0.61% | 37,419 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.91% | 20,710 |
| Sep 23, 2026 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -2.51% | 30,090 |
| Sep 22, 2026 | 1.67 | 1.70 | 1.62 | 1.66 | 1.65 | -3.25% | 141,694 |
| Sep 21, 2026 | 1.69 | 1.73 | 1.61 | 1.71 | 1.71 | 3.01% | 113,049 |
| Sep 18, 2026 | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | 6.41% | 35,673 |
| Sep 17, 2026 | 1.48 | 1.58 | 1.45 | 1.56 | 1.56 | 6.12% | 121,999 |
| Sep 16, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 28,491 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -1.88% | 159,586 |
| Sep 14, 2026 | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | 0.54% | 72,093 |
| Sep 11, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 2.07% | 105,000 |
| Sep 10, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 46,684 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | 0.35% | 28,385 |
| Sep 8, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -1.72% | 13,132 |
| Sep 4, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | -1.36% | 18,680 |
| Sep 3, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | 1.17% | 47,451 |
| Sep 2, 2026 | 1.34 | 1.46 | 1.34 | 1.45 | 1.45 | 7.23% | 66,861 |
| Sep 1, 2026 | 1.40 | 1.45 | 1.30 | 1.36 | 1.36 | -7.95% | 197,413 |
| Aug 31, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.21% | 25,698 |