Skip to main content
logo
Capitan Silver Corp. (TSXV:CAPT)
Canada flag Canada · Delayed Price · Currency is CAD
2.320
-0.040 (-1.69%)
Feb 27, 2026, 11:42 AM EST

Capitan Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262.272.362.212.362.363.96%159,226
Feb 25, 20262.282.312.262.272.27-0.87%52,344
Feb 24, 20262.352.352.252.292.29-3.38%93,464
Feb 23, 20262.412.432.312.372.37-2.47%98,643
Feb 20, 20262.222.432.202.432.438.97%325,797
Feb 19, 20262.212.312.202.232.231.83%175,488
Feb 18, 20262.082.242.082.192.195.80%101,671
Feb 17, 20262.162.182.022.072.07-3.27%157,915
Feb 13, 20262.202.222.102.142.14-2.73%137,121
Feb 12, 20262.352.352.132.202.20-5.17%213,689
Feb 11, 20262.232.432.232.322.325.45%271,126
Feb 10, 20262.232.312.202.202.20-0.90%226,512
Feb 9, 20262.192.272.182.222.223.74%120,907
Feb 6, 20262.072.192.072.142.142.88%72,361
Feb 5, 20262.252.252.072.082.08-8.77%358,658
Feb 4, 20262.302.372.202.282.280.88%153,877
Feb 3, 20262.132.352.132.262.268.65%296,682
Feb 2, 20262.082.152.032.082.082.97%273,576
Jan 30, 20262.002.111.922.022.02-7.34%186,979
Jan 29, 20262.212.302.072.182.18-0.91%420,852
Jan 28, 20262.152.342.122.202.204.76%303,290
Jan 27, 20262.182.182.012.102.10-3.23%317,783
Jan 26, 20262.462.612.122.172.17-8.44%512,491
Jan 23, 20262.362.442.332.372.372.16%78,759
Jan 22, 20262.142.352.102.322.328.41%218,440
Jan 21, 20262.202.202.112.142.14-1.38%105,410
Jan 20, 20262.202.302.132.172.170.93%174,880
Jan 19, 20262.182.232.152.152.152.38%56,644
Jan 16, 20262.222.222.082.102.10-4.11%228,153
Jan 15, 20262.092.232.092.192.19-109,537
Jan 14, 20262.252.352.162.192.19-1.79%110,675
Jan 13, 20262.302.332.112.232.23-3.04%321,222
Jan 12, 20262.242.332.202.302.305.50%166,289
Jan 9, 20262.302.302.132.182.18-0.91%72,445
Jan 8, 20262.182.242.152.202.20-2.22%154,172
Jan 7, 20262.272.342.152.252.25-104,428
Jan 6, 20262.142.302.132.252.257.14%158,101
Jan 5, 20262.152.252.102.102.10-1.87%217,277
Jan 2, 20262.342.342.092.142.14-2.73%145,539
Dec 31, 20252.272.302.152.202.20-4.35%95,096
Dec 30, 20252.082.372.062.302.3012.20%403,433
Dec 29, 20252.002.071.952.052.050.49%175,229
Dec 24, 20252.082.081.962.042.04-1.92%80,245
Dec 23, 20252.092.091.932.082.082.46%288,434
Dec 22, 20252.112.172.032.032.03-2.40%182,208
Dec 19, 20252.092.102.002.082.080.48%295,762
Dec 18, 20252.172.172.052.072.07-3.27%163,584
Dec 17, 20252.022.192.002.142.148.63%261,210
Dec 16, 20252.052.061.961.971.97-4.37%73,733
Dec 15, 20252.112.122.012.062.060.98%144,463