Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.98	0.98	0.88	0.90	0.90	-10.00%	119,128
Jun 26, 2025	0.94	1.00	0.94	1.00	1.00	11.11%	366,248
Jun 25, 2025	0.75	0.94	0.75	0.90	0.90	23.29%	141,520
Jun 24, 2025	0.83	0.87	0.73	0.73	0.73	-15.12%	171,708
Jun 23, 2025	0.90	0.90	0.83	0.86	0.86	-6.52%	63,564
Jun 20, 2025	0.93	0.93	0.84	0.92	0.92	2.22%	51,335
Jun 19, 2025	0.95	0.96	0.90	0.90	0.90	-6.25%	8,330
Jun 18, 2025	0.96	0.97	0.94	0.96	0.96	2.13%	108,310
Jun 17, 2025	0.90	0.96	0.90	0.94	0.94	9.30%	43,612
Jun 16, 2025	0.95	0.95	0.85	0.86	0.86	-8.51%	81,305
Jun 13, 2025	0.95	0.95	0.94	0.94	0.94	1.08%	25,607
Jun 12, 2025	0.92	1.00	0.92	0.93	0.93	2.20%	91,594
Jun 11, 2025	1.00	1.00	0.89	0.91	0.91	-7.14%	100,602
Jun 10, 2025	0.87	0.98	0.87	0.98	0.98	5.38%	382,677
Jun 9, 2025	0.83	0.94	0.83	0.93	0.93	9.41%	373,343
Jun 6, 2025	0.74	0.90	0.68	0.85	0.85	21.43%	478,813
Jun 5, 2025	0.60	0.75	0.60	0.70	0.70	22.81%	451,318
Jun 4, 2025	0.58	0.58	0.57	0.57	0.57	1.79%	13,013
Jun 3, 2025	0.55	0.56	0.55	0.56	0.56	5.66%	1,032
Jun 2, 2025	0.53	0.55	0.52	0.53	0.53	-3.64%	51,000
May 30, 2025	0.52	0.55	0.52	0.55	0.55	3.77%	10,000
May 29, 2025	0.50	0.53	0.49	0.53	0.53	10.42%	184,624
May 28, 2025	0.49	0.49	0.48	0.48	0.48	2.13%	6,500
May 27, 2025	0.49	0.50	0.47	0.47	0.47	-2.08%	108,110
May 26, 2025	0.48	0.50	0.47	0.48	0.48	4.35%	14,917
May 23, 2025	0.40	0.46	0.40	0.46	0.46	12.20%	63,100
May 22, 2025	0.40	0.41	0.39	0.41	0.41	-	9,500
May 21, 2025	0.43	0.43	0.39	0.41	0.41	-5.75%	37,220
May 20, 2025	0.42	0.44	0.41	0.44	0.44	2.35%	39,000
May 16, 2025	0.43	0.43	0.43	0.43	0.43	-	16,000
May 15, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	16,000
May 14, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	19,000
May 13, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	2,964
May 12, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	2,020
May 9, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	8,700
May 8, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	1,580
May 7, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	500
May 6, 2025	0.42	0.46	0.41	0.41	0.41	-1.20%	12,312
May 5, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	30,557
May 2, 2025	0.47	0.47	0.41	0.42	0.42	-12.50%	53,089
May 1, 2025	0.47	0.48	0.47	0.48	0.48	-	4,000
Apr 30, 2025	0.45	0.50	0.45	0.48	0.48	7.87%	57,000
Apr 29, 2025	0.45	0.45	0.45	0.45	0.45	3.49%	2,000
Apr 28, 2025	0.49	0.49	0.42	0.43	0.43	-12.24%	13,025
Apr 25, 2025	0.45	0.49	0.45	0.49	0.49	6.52%	8,500
Apr 24, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	9,000
Apr 23, 2025	0.41	0.47	0.41	0.47	0.47	14.81%	38,687
Apr 22, 2025	0.44	0.44	0.41	0.41	0.41	-8.99%	25,500
Apr 21, 2025	0.44	0.45	0.43	0.45	0.45	11.25%	21,510
Apr 17, 2025	0.43	0.43	0.38	0.40	0.40	-4.76%	25,442