Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	0.50	0.50	0.41	0.42	0.42	-2.33%	85,091
Apr 15, 2025	0.40	0.43	0.39	0.43	0.43	6.17%	31,069
Apr 14, 2025	0.41	0.44	0.40	0.41	0.41	-1.22%	6,300
Apr 11, 2025	0.40	0.41	0.39	0.41	0.41	7.89%	39,000
Apr 10, 2025	0.40	0.40	0.36	0.38	0.38	-9.52%	28,500
Apr 9, 2025	0.40	0.42	0.35	0.42	0.42	5.00%	61,300
Apr 8, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	500
Apr 7, 2025	0.36	0.44	0.36	0.40	0.40	-8.14%	13,500
Apr 4, 2025	0.39	0.43	0.37	0.43	0.43	8.18%	48,560
Apr 3, 2025	0.40	0.41	0.39	0.40	0.40	-4.22%	9,000
Apr 2, 2025	0.44	0.44	0.40	0.42	0.42	-5.68%	26,503
Apr 1, 2025	0.45	0.45	0.43	0.44	0.44	-	16,413
Mar 31, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	19,400
Mar 28, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	26,500
Mar 27, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	2,000
Mar 26, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	56,500
Mar 25, 2025	0.45	0.46	0.45	0.45	0.45	4.71%	76,054
Mar 24, 2025	0.41	0.44	0.41	0.43	0.43	3.66%	13,860
Mar 21, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	7,700
Mar 20, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	1,500
Mar 19, 2025	0.42	0.42	0.41	0.41	0.41	1.23%	45,000
Mar 18, 2025	0.40	0.42	0.40	0.41	0.41	-2.41%	5,182
Mar 17, 2025	0.42	0.42	0.40	0.42	0.42	-	8,500
Mar 14, 2025	0.41	0.44	0.41	0.42	0.42	-1.19%	14,000
Mar 13, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	58,500
Mar 12, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	37,700
Mar 11, 2025	0.41	0.42	0.39	0.41	0.41	-5.81%	28,518
Mar 10, 2025	0.43	0.43	0.40	0.43	0.43	-4.44%	12,000
Mar 7, 2025	0.42	0.45	0.42	0.45	0.45	7.14%	37,500
Mar 6, 2025	0.39	0.42	0.39	0.42	0.42	13.51%	30,523
Mar 5, 2025	0.34	0.37	0.34	0.37	0.37	10.45%	28,530
Mar 4, 2025	0.37	0.37	0.34	0.34	0.34	-14.10%	45,600
Mar 3, 2025	0.40	0.40	0.37	0.39	0.39	5.41%	25,500
Feb 28, 2025	0.39	0.39	0.37	0.37	0.37	-7.50%	12,000
Feb 27, 2025	0.43	0.43	0.39	0.40	0.40	-4.76%	14,356
Feb 26, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Feb 25, 2025	0.43	0.43	0.37	0.42	0.42	-	26,950
Feb 24, 2025	0.46	0.46	0.41	0.42	0.42	-5.62%	31,500
Feb 21, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	25,600
Feb 20, 2025	0.44	0.45	0.43	0.45	0.45	4.65%	27,120
Feb 19, 2025	0.44	0.47	0.43	0.43	0.43	4.88%	40,247
Feb 18, 2025	0.44	0.45	0.41	0.41	0.41	-5.75%	22,915
Feb 14, 2025	0.47	0.47	0.43	0.44	0.44	-3.33%	33,510
Feb 13, 2025	0.51	0.51	0.42	0.45	0.45	-9.09%	64,019
Feb 12, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	41,500
Feb 11, 2025	0.53	0.53	0.48	0.50	0.50	-5.66%	129,900