Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	1.90	1.90	1.75	1.82	-	-11.65%	143,694
Mar 18, 2026	2.10	2.11	1.98	2.06	2.06	-2.83%	139,705
Mar 17, 2026	2.08	2.25	2.08	2.12	2.12	5.47%	183,362
Mar 16, 2026	2.25	2.30	2.00	2.01	2.01	-11.84%	268,345
Mar 13, 2026	2.34	2.36	2.22	2.28	2.28	-2.56%	174,094
Mar 12, 2026	2.42	2.42	2.33	2.34	2.34	-3.70%	77,024
Mar 11, 2026	2.40	2.43	2.36	2.43	2.43	1.25%	37,179
Mar 10, 2026	2.46	2.50	2.39	2.40	2.40	-	45,367
Mar 9, 2026	2.32	2.46	2.32	2.40	2.40	-1.64%	238,977
Mar 6, 2026	2.21	2.44	2.11	2.44	2.44	7.02%	333,324
Mar 5, 2026	2.31	2.32	2.18	2.28	2.28	-0.87%	153,037
Mar 4, 2026	2.33	2.35	2.28	2.30	2.30	-	94,227
Mar 3, 2026	2.43	2.44	2.27	2.30	2.30	-9.80%	157,677
Mar 2, 2026	2.45	2.55	2.30	2.55	2.55	7.14%	166,726
Feb 27, 2026	2.39	2.42	2.27	2.38	2.38	0.85%	120,730
Feb 26, 2026	2.27	2.36	2.21	2.36	2.36	3.96%	159,226
Feb 25, 2026	2.28	2.31	2.26	2.27	2.27	-0.87%	52,344
Feb 24, 2026	2.35	2.35	2.25	2.29	2.29	-3.38%	93,464
Feb 23, 2026	2.41	2.43	2.31	2.37	2.37	-2.47%	98,643
Feb 20, 2026	2.22	2.43	2.20	2.43	2.43	8.97%	325,797
Feb 19, 2026	2.21	2.31	2.20	2.23	2.23	1.83%	175,488
Feb 18, 2026	2.08	2.24	2.08	2.19	2.19	5.80%	101,671
Feb 17, 2026	2.16	2.18	2.02	2.07	2.07	-3.27%	157,915
Feb 13, 2026	2.20	2.22	2.10	2.14	2.14	-2.73%	137,121
Feb 12, 2026	2.35	2.35	2.13	2.20	2.20	-5.17%	213,689
Feb 11, 2026	2.23	2.43	2.23	2.32	2.32	5.45%	271,126
Feb 10, 2026	2.23	2.31	2.20	2.20	2.20	-0.90%	226,512
Feb 9, 2026	2.19	2.27	2.18	2.22	2.22	3.74%	120,907
Feb 6, 2026	2.07	2.19	2.07	2.14	2.14	2.88%	72,361
Feb 5, 2026	2.25	2.25	2.07	2.08	2.08	-8.77%	358,658
Feb 4, 2026	2.30	2.37	2.20	2.28	2.28	0.88%	153,877
Feb 3, 2026	2.13	2.35	2.13	2.26	2.26	8.65%	296,682
Feb 2, 2026	2.08	2.15	2.03	2.08	2.08	2.97%	273,576
Jan 30, 2026	2.00	2.11	1.92	2.02	2.02	-7.34%	186,979
Jan 29, 2026	2.21	2.30	2.07	2.18	2.18	-0.91%	420,852
Jan 28, 2026	2.15	2.34	2.12	2.20	2.20	4.76%	303,290
Jan 27, 2026	2.18	2.18	2.01	2.10	2.10	-3.23%	317,783
Jan 26, 2026	2.46	2.61	2.12	2.17	2.17	-8.44%	512,491
Jan 23, 2026	2.36	2.44	2.33	2.37	2.37	2.16%	78,759
Jan 22, 2026	2.14	2.35	2.10	2.32	2.32	8.41%	218,440
Jan 21, 2026	2.20	2.20	2.11	2.14	2.14	-1.38%	105,410
Jan 20, 2026	2.20	2.30	2.13	2.17	2.17	0.93%	174,880
Jan 19, 2026	2.18	2.23	2.15	2.15	2.15	2.38%	56,644
Jan 16, 2026	2.22	2.22	2.08	2.10	2.10	-4.11%	228,153
Jan 15, 2026	2.09	2.23	2.09	2.19	2.19	-	109,537
Jan 14, 2026	2.25	2.35	2.16	2.19	2.19	-1.79%	110,675
Jan 13, 2026	2.30	2.33	2.11	2.23	2.23	-3.04%	321,222
Jan 12, 2026	2.24	2.33	2.20	2.30	2.30	5.50%	166,289
Jan 9, 2026	2.30	2.30	2.13	2.18	2.18	-0.91%	72,445
Jan 8, 2026	2.18	2.24	2.15	2.20	2.20	-2.22%	154,172