Capitan Silver Corp. (CAPTF)
OTCMKTS · Delayed Price · Currency is USD
1.400
+0.055 (4.09%)
At close: Jun 12, 2026
CAPTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.60 | 1.64 | 1.54 | 1.56 | 1.56 | -6.58% | 195,427 |
| May 28, 2026 | 1.59 | 1.72 | 1.57 | 1.67 | 1.67 | 5.82% | 54,257 |
| May 27, 2026 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | 2.59% | 66,337 |
| May 26, 2026 | 1.44 | 1.63 | 1.44 | 1.54 | 1.54 | 7.70% | 73,068 |
| May 22, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 55,311 |
| May 21, 2026 | 1.53 | 1.54 | 1.42 | 1.47 | 1.47 | -4.23% | 92,469 |
| May 20, 2026 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 0.37% | 30,500 |
| May 19, 2026 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | -2.90% | 40,988 |
| May 18, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | -0.44% | 7,320 |
| May 15, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -4.66% | 60,016 |
| May 14, 2026 | 1.66 | 1.69 | 1.62 | 1.66 | 1.66 | -2.90% | 37,486 |
| May 13, 2026 | 1.64 | 1.77 | 1.64 | 1.71 | 1.71 | 4.21% | 108,668 |
| May 12, 2026 | 1.41 | 1.64 | 1.41 | 1.64 | 1.64 | 4.46% | 44,107 |
| May 11, 2026 | 1.27 | 1.57 | 1.27 | 1.57 | 1.57 | 27.64% | 148,154 |
| May 8, 2026 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -0.40% | 105,717 |
| May 7, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -3.52% | 70,167 |
| May 6, 2026 | 1.28 | 1.31 | 1.20 | 1.28 | 1.28 | 7.97% | 63,552 |
| May 5, 2026 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -2.83% | 45,648 |
| May 4, 2026 | 1.27 | 1.32 | 1.22 | 1.22 | 1.22 | -7.08% | 85,473 |
| May 1, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 0.18% | 69,252 |
| Apr 30, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 0.39% | 110,129 |
| Apr 29, 2026 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | -1.85% | 125,395 |
| Apr 28, 2026 | 1.38 | 1.40 | 1.33 | 1.33 | 1.33 | -7.49% | 53,290 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -0.22% | 39,970 |
| Apr 24, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -1.30% | 24,283 |
| Apr 23, 2026 | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -5.87% | 15,835 |
| Apr 22, 2026 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | 2.72% | 22,770 |
| Apr 21, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -0.98% | 38,413 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -4.39% | 54,001 |
| Apr 17, 2026 | 1.54 | 1.64 | 1.54 | 1.60 | 1.60 | 3.57% | 23,794 |
| Apr 16, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.05% | 9,395 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | -2.93% | 29,578 |
| Apr 14, 2026 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | 4.67% | 30,514 |
| Apr 13, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 0.94% | 29,429 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.48 | 1.49 | 1.49 | -2.24% | 66,075 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 2.01% | 19,335 |
| Apr 8, 2026 | 1.58 | 1.58 | 1.47 | 1.49 | 1.49 | 3.47% | 11,083 |
| Apr 7, 2026 | 1.51 | 1.51 | 1.41 | 1.44 | 1.44 | -4.38% | 41,277 |
| Apr 6, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -0.53% | 55,801 |
| Apr 2, 2026 | 1.50 | 1.52 | 1.46 | 1.51 | 1.51 | -1.05% | 24,042 |