Capitan Silver Corp. (TSXV: CAPT)

Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.40	0.40	0.40	0.40	0.40	-3.66%	4,450
Jan 30, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	43,000
Jan 29, 2025	0.39	0.40	0.39	0.39	0.39	11.43%	74,010
Jan 28, 2025	0.38	0.38	0.35	0.35	0.35	-2.78%	25,094
Jan 27, 2025	0.37	0.38	0.35	0.36	0.36	-2.70%	42,000
Jan 24, 2025	0.39	0.39	0.36	0.37	0.37	-5.13%	36,460
Jan 23, 2025	0.38	0.39	0.33	0.39	0.39	5.41%	22,684
Jan 22, 2025	0.41	0.41	0.37	0.37	0.37	-8.64%	92,040
Jan 21, 2025	0.32	0.44	0.31	0.41	0.41	32.79%	209,394
Jan 20, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jan 17, 2025	0.33	0.33	0.31	0.31	0.31	-3.17%	17,655
Jan 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jan 15, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	2,470
Jan 14, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	4,500
Jan 13, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	2,500
Jan 10, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Jan 9, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	150,000
Jan 8, 2025	0.29	0.29	0.29	0.29	0.29	-	14,140
Jan 7, 2025	0.27	0.30	0.27	0.29	0.29	-	99,001
Jan 6, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	72,500
Jan 3, 2025	0.30	0.30	0.28	0.30	0.30	-	73,000
Jan 2, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	23,000
Dec 31, 2024	0.30	0.32	0.30	0.32	0.32	6.78%	11,652
Dec 30, 2024	0.25	0.30	0.25	0.30	0.30	9.26%	24,352
Dec 27, 2024	0.29	0.29	0.27	0.27	0.27	-3.57%	58,500
Dec 24, 2024	0.28	0.28	0.28	0.28	0.28	-	37,302
Dec 23, 2024	0.27	0.28	0.27	0.28	0.28	-	46,000
Dec 20, 2024	0.26	0.30	0.22	0.28	0.28	-5.08%	64,670
Dec 19, 2024	0.30	0.30	0.30	0.30	0.30	-	16,000
Dec 18, 2024	0.30	0.30	0.30	0.30	0.30	-3.28%	34,000
Dec 17, 2024	0.31	0.31	0.30	0.31	0.31	-3.17%	68,918
Dec 16, 2024	0.33	0.33	0.32	0.32	0.32	-1.56%	82,220
Dec 13, 2024	0.32	0.32	0.32	0.32	0.32	-3.03%	9,500
Dec 12, 2024	0.34	0.34	0.33	0.33	0.33	3.13%	4,500
Dec 11, 2024	0.33	0.33	0.31	0.32	0.32	3.23%	100,501
Dec 10, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Dec 9, 2024	0.31	0.31	0.31	0.31	0.31	-11.43%	2,278
Dec 6, 2024	0.32	0.35	0.32	0.35	0.35	4.48%	123,184
Dec 5, 2024	0.33	0.34	0.33	0.34	0.34	4.69%	20,667
Dec 4, 2024	0.31	0.34	0.31	0.32	0.32	-3.03%	26,500
Dec 3, 2024	0.31	0.33	0.28	0.33	0.33	6.45%	6,600
Dec 2, 2024	0.29	0.31	0.29	0.31	0.31	-1.59%	9,348
Nov 29, 2024	0.35	0.35	0.32	0.32	0.32	-7.35%	16,603
Nov 28, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	15,000
Nov 27, 2024	0.34	0.34	0.34	0.34	0.34	1.52%	2,000
Nov 26, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	9,259
Nov 25, 2024	0.34	0.34	0.34	0.34	0.34	-1.45%	313,000
Nov 22, 2024	0.35	0.35	0.35	0.35	0.35	6.15%	500
Nov 21, 2024	0.35	0.35	0.32	0.33	0.33	-7.14%	28,937
Nov 20, 2024	0.34	0.35	0.34	0.35	0.35	-	25,951
Nov 19, 2024	0.35	0.35	0.33	0.35	0.35	1.45%	31,500
Nov 18, 2024	0.35	0.36	0.33	0.35	0.35	1.47%	151,296
Nov 15, 2024	0.34	0.34	0.34	0.34	0.34	13.33%	13,259
Nov 14, 2024	0.33	0.33	0.30	0.30	0.30	-14.29%	68,100
Nov 13, 2024	0.35	0.36	0.31	0.35	0.35	9.37%	32,510
Nov 12, 2024	0.30	0.32	0.30	0.32	0.32	1.59%	12,772
Nov 11, 2024	0.29	0.35	0.29	0.32	0.32	-1.56%	150,050
Nov 8, 2024	0.32	0.33	0.30	0.32	0.32	6.67%	271,000
Nov 7, 2024	0.30	0.30	0.30	0.30	0.30	-1.64%	2,500
Nov 6, 2024	0.28	0.33	0.28	0.31	0.31	-	91,500
Nov 5, 2024	0.32	0.32	0.30	0.31	0.31	-3.17%	22,500
Nov 4, 2024	0.28	0.32	0.28	0.32	0.32	-	41,298
Nov 1, 2024	0.31	0.32	0.30	0.32	0.32	12.50%	75,100
Oct 31, 2024	0.29	0.29	0.27	0.28	0.28	-6.67%	191,232
Oct 30, 2024	0.28	0.30	0.28	0.30	0.30	-	3,648
Oct 29, 2024	0.27	0.30	0.27	0.30	0.30	-3.23%	17,600
Oct 28, 2024	0.34	0.34	0.31	0.31	0.31	-6.06%	36,800
Oct 25, 2024	0.27	0.34	0.27	0.33	0.33	26.92%	257,600
Oct 24, 2024	0.25	0.26	0.25	0.26	0.26	-7.14%	20,997
Oct 23, 2024	0.27	0.28	0.25	0.28	0.28	-	90,000
Oct 22, 2024	0.27	0.28	0.26	0.28	0.28	7.69%	81,410
Oct 21, 2024	0.24	0.27	0.24	0.26	0.26	10.64%	132,419
Oct 18, 2024	0.21	0.24	0.21	0.24	0.24	20.51%	432,600
Oct 17, 2024	0.19	0.22	0.19	0.20	0.20	2.63%	290,719
Oct 16, 2024	0.18	0.19	0.18	0.19	0.19	8.57%	72,800
Oct 15, 2024	0.17	0.18	0.16	0.18	0.18	2.94%	90,618
Oct 11, 2024	0.17	0.17	0.17	0.17	0.17	-2.86%	20,202
Oct 10, 2024	0.18	0.18	0.18	0.18	0.18	-	-
Oct 9, 2024	0.18	0.18	0.18	0.18	0.18	2.94%	27,500
Oct 8, 2024	0.16	0.17	0.16	0.17	0.17	-	11,518
Oct 7, 2024	0.18	0.18	0.17	0.17	0.17	-5.56%	97,808
Oct 4, 2024	0.15	0.18	0.15	0.18	0.18	20.00%	89,500
Oct 3, 2024	0.15	0.15	0.15	0.15	0.15	-	17,782
Oct 2, 2024	0.15	0.16	0.15	0.15	0.15	-	171,000
Oct 1, 2024	0.15	0.15	0.15	0.15	0.15	-	-
Sep 30, 2024	0.15	0.15	0.15	0.15	0.15	-	-
Sep 27, 2024	0.15	0.15	0.15	0.15	0.15	-	18,100
Sep 26, 2024	0.15	0.15	0.14	0.15	0.15	-	15,500
Sep 25, 2024	0.15	0.15	0.15	0.15	0.15	-	34,500
Sep 24, 2024	0.14	0.15	0.13	0.15	0.15	11.11%	83,436
Sep 23, 2024	0.14	0.14	0.14	0.14	0.14	-6.90%	1,037
Sep 20, 2024	0.15	0.15	0.15	0.15	0.15	-	3,500
Sep 19, 2024	0.14	0.15	0.14	0.15	0.15	-	6,974
Sep 18, 2024	0.14	0.15	0.14	0.15	0.15	3.57%	9,575
Sep 17, 2024	0.14	0.14	0.14	0.14	0.14	-	-
Sep 16, 2024	0.15	0.15	0.14	0.14	0.14	-6.67%	56,500
Sep 13, 2024	0.14	0.15	0.14	0.15	0.15	-	113,037
Sep 12, 2024	0.14	0.15	0.14	0.15	0.15	11.11%	38,000
Sep 11, 2024	0.14	0.14	0.14	0.14	0.14	-	-
Sep 10, 2024	0.13	0.14	0.13	0.14	0.14	-	16,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.