Capitan Silver Corp. (CAPTF)
OTCMKTS · Delayed Price · Currency is USD
1.420
-0.029 (-2.00%)
Aug 11, 2026, 12:48 PM EST
CAPTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.62% | - |
| Aug 10, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | 1.33% | 75,131 |
| Aug 7, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.88% | 51,447 |
| Aug 6, 2026 | 1.36 | 1.39 | 1.31 | 1.39 | 1.39 | 0.14% | 70,597 |
| Aug 5, 2026 | 1.23 | 1.40 | 1.19 | 1.39 | 1.39 | 13.68% | 83,933 |
| Aug 4, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.47% | 8,090 |
| Aug 3, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 2,501 |
| Jul 31, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -2.10% | 55,378 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -1.49% | 40,996 |
| Jul 29, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.67% | 36,584 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.58% | 36,046 |
| Jul 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | 3.41% | 17,936 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.41% | 50,490 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -1.89% | 19,430 |
| Jul 22, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | - | 48,646 |
| Jul 21, 2026 | 1.21 | 1.27 | 1.19 | 1.27 | 1.27 | 6.04% | 113,775 |
| Jul 20, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.83% | 59,882 |
| Jul 17, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.97% | 17,177 |
| Jul 16, 2026 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -5.23% | 97,426 |
| Jul 15, 2026 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -4.06% | 50,447 |
| Jul 14, 2026 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 5.86% | 75,058 |
| Jul 13, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -4.48% | 71,200 |
| Jul 10, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -3.46% | 23,761 |
| Jul 9, 2026 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 7.31% | 278,423 |
| Jul 8, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -1.26% | 46,743 |
| Jul 7, 2026 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 136,921 |
| Jul 6, 2026 | 1.33 | 1.42 | 1.31 | 1.40 | 1.40 | 7.69% | 134,471 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | 4.17% | 67,420 |
| Jul 1, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.46% | 37,527 |
| Jun 30, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -1.20% | 22,131 |
| Jun 29, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -1.19% | 53,454 |
| Jun 26, 2026 | 1.24 | 1.28 | 1.20 | 1.26 | 1.26 | 1.61% | 48,648 |
| Jun 25, 2026 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -3.88% | 55,525 |
| Jun 24, 2026 | 1.28 | 1.33 | 1.24 | 1.29 | 1.29 | -1.38% | 234,901 |
| Jun 23, 2026 | 1.43 | 1.43 | 1.28 | 1.31 | 1.31 | -5.22% | 98,103 |
| Jun 22, 2026 | 1.62 | 1.62 | 1.37 | 1.38 | 1.38 | -2.95% | 30,300 |
| Jun 18, 2026 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 1.57% | 33,607 |
| Jun 17, 2026 | 1.52 | 1.54 | 1.40 | 1.40 | 1.40 | -9.09% | 98,723 |
| Jun 16, 2026 | 1.38 | 1.54 | 1.38 | 1.54 | 1.54 | 7.69% | 127,259 |
| Jun 15, 2026 | 1.45 | 1.55 | 1.41 | 1.43 | 1.43 | 2.14% | 95,231 |
| Jun 12, 2026 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 4.09% | 24,574 |
| Jun 11, 2026 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | 3.30% | 87,228 |
| Jun 10, 2026 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -0.04% | 71,055 |
| Jun 9, 2026 | 1.42 | 1.42 | 1.27 | 1.30 | 1.30 | -6.29% | 130,788 |
| Jun 8, 2026 | 1.48 | 1.51 | 1.39 | 1.39 | 1.39 | -3.20% | 111,821 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.44 | 1.44 | 1.44 | -15.93% | 94,435 |
| Jun 4, 2026 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 6.88% | 34,009 |
| Jun 3, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -0.13% | 28,985 |
| Jun 2, 2026 | 1.56 | 1.65 | 1.56 | 1.60 | 1.60 | -1.69% | 79,931 |
| Jun 1, 2026 | 1.57 | 1.63 | 1.52 | 1.63 | 1.63 | 4.19% | 83,592 |