Capitan Silver Corp. (CAPTF)
OTCMKTS · Delayed Price · Currency is USD
1.550
-0.050 (-3.13%)
Sep 25, 2026, 3:59 PM EST
CAPTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | 1.49 | -1.32% | 85,345 |
| Aug 27, 2026 | 1.44 | 1.51 | 1.42 | 1.51 | 1.51 | 6.49% | 70,824 |
| Aug 26, 2026 | 1.59 | 1.59 | 1.42 | 1.42 | 1.42 | -4.83% | 59,466 |
| Aug 25, 2026 | 1.46 | 1.59 | 1.46 | 1.49 | 1.49 | 2.77% | 87,552 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.42 | 1.45 | 1.45 | -3.99% | 79,078 |
| Aug 21, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 1.04% | 62,477 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.49 | 0.67% | 75,172 |
| Aug 19, 2026 | 1.38 | 1.51 | 1.37 | 1.49 | 1.48 | 7.34% | 73,109 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -4.69% | 45,394 |
| Aug 17, 2026 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 3.64% | 60,183 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | - | 29,690 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 62,062 |
| Aug 12, 2026 | 1.50 | 1.52 | 1.44 | 1.45 | 1.45 | 1.40% | 110,652 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | -1.31% | 95,345 |
| 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 |