Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	2.27	2.34	2.15	2.25	2.25	-	104,428
Jan 6, 2026	2.14	2.30	2.13	2.25	2.25	7.14%	158,101
Jan 5, 2026	2.15	2.25	2.10	2.10	2.10	-1.87%	217,277
Jan 2, 2026	2.34	2.34	2.09	2.14	2.14	-2.73%	145,539
Dec 31, 2025	2.27	2.30	2.15	2.20	2.20	-4.35%	95,096
Dec 30, 2025	2.08	2.37	2.06	2.30	2.30	12.20%	403,433
Dec 29, 2025	2.00	2.07	1.95	2.05	2.05	0.49%	175,229
Dec 24, 2025	2.08	2.08	1.96	2.04	2.04	-1.92%	80,245
Dec 23, 2025	2.09	2.09	1.93	2.08	2.08	2.46%	288,434
Dec 22, 2025	2.11	2.17	2.03	2.03	2.03	-2.40%	182,208
Dec 19, 2025	2.09	2.10	2.00	2.08	2.08	0.48%	295,762
Dec 18, 2025	2.17	2.17	2.05	2.07	2.07	-3.27%	163,584
Dec 17, 2025	2.02	2.19	2.00	2.14	2.14	8.63%	261,210
Dec 16, 2025	2.05	2.06	1.96	1.97	1.97	-4.37%	73,733
Dec 15, 2025	2.11	2.12	2.01	2.06	2.06	0.98%	144,463
Dec 12, 2025	2.18	2.20	2.00	2.04	2.04	-4.67%	221,771
Dec 11, 2025	2.07	2.23	2.07	2.14	2.14	3.88%	111,852
Dec 10, 2025	1.99	2.06	1.99	2.06	2.06	1.48%	310,163
Dec 9, 2025	2.00	2.06	1.99	2.03	2.03	1.50%	655,654
Dec 8, 2025	2.00	2.01	1.91	2.00	2.00	-15.97%	716,919
Dec 5, 2025	2.23	2.61	2.23	2.38	2.38	1.28%	112,866
Dec 4, 2025	2.20	2.39	2.18	2.35	2.35	9.30%	161,060
Dec 3, 2025	2.00	2.22	1.93	2.15	2.15	11.98%	108,299
Dec 2, 2025	2.04	2.05	1.88	1.92	1.92	-4.00%	53,073
Dec 1, 2025	2.10	2.20	1.98	2.00	2.00	-2.44%	99,611
Nov 28, 2025	1.92	2.10	1.90	2.05	2.05	8.47%	201,228
Nov 27, 2025	1.91	1.91	1.75	1.89	1.89	-	6,670
Nov 26, 2025	1.80	1.97	1.80	1.89	1.89	2.72%	104,912
Nov 25, 2025	1.65	1.85	1.65	1.84	1.84	9.52%	66,006
Nov 24, 2025	1.64	1.68	1.55	1.68	1.68	7.01%	30,097
Nov 21, 2025	1.52	1.64	1.52	1.57	1.57	-2.48%	52,256
Nov 20, 2025	1.69	1.69	1.58	1.61	1.61	-4.73%	70,140
Nov 19, 2025	1.78	1.78	1.65	1.69	1.69	-3.98%	13,300