Capitan Silver Corp. (TSXV:CAPT)
Canada · Delayed Price · Currency is CAD 1.610
-0.020 (-1.23%)
Oct 1, 2025, 3:59 PM EDT
Capitan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -4.12% | 121,079 |
| Sep 29, 2025 | 1.78 | 1.91 | 1.67 | 1.70 | 1.70 | -2.86% | 290,658 |
| Sep 26, 2025 | 1.78 | 1.82 | 1.71 | 1.75 | 1.75 | -2.23% | 81,534 |
| Sep 25, 2025 | 1.71 | 1.81 | 1.69 | 1.79 | 1.79 | 8.48% | 75,714 |
| Sep 24, 2025 | 1.88 | 1.98 | 1.62 | 1.65 | 1.65 | -10.33% | 139,560 |
| Sep 23, 2025 | 1.89 | 1.93 | 1.81 | 1.84 | 1.84 | -0.54% | 118,115 |
| Sep 22, 2025 | 1.81 | 1.86 | 1.71 | 1.85 | 1.85 | 6.94% | 216,165 |
| Sep 19, 2025 | 1.70 | 1.78 | 1.62 | 1.73 | 1.73 | 10.19% | 1,094,468 |
| Sep 18, 2025 | 1.63 | 1.65 | 1.54 | 1.57 | 1.57 | 0.64% | 43,565 |
| Sep 17, 2025 | 1.57 | 1.70 | 1.49 | 1.56 | 1.56 | - | 85,630 |
| Sep 16, 2025 | 1.80 | 1.83 | 1.51 | 1.56 | 1.56 | -9.83% | 100,076 |
| Sep 15, 2025 | 1.66 | 1.85 | 1.64 | 1.73 | 1.73 | 5.49% | 246,417 |
| Sep 12, 2025 | 1.66 | 1.74 | 1.60 | 1.64 | 1.64 | -0.61% | 83,194 |
| Sep 11, 2025 | 1.71 | 1.74 | 1.63 | 1.65 | 1.65 | -0.60% | 70,411 |
| Sep 10, 2025 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | - | 34,531 |
| Sep 9, 2025 | 1.73 | 1.82 | 1.61 | 1.66 | 1.66 | -1.78% | 131,600 |
| Sep 8, 2025 | 1.59 | 1.83 | 1.56 | 1.69 | 1.69 | 9.74% | 103,709 |
| Sep 5, 2025 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 8.45% | 161,637 |
| Sep 4, 2025 | 1.50 | 1.54 | 1.37 | 1.42 | 1.42 | -5.33% | 153,628 |
| Sep 3, 2025 | 1.60 | 1.61 | 1.48 | 1.50 | 1.50 | -4.46% | 150,741 |
| Sep 2, 2025 | 2.10 | 2.10 | 1.54 | 1.57 | 1.57 | 4.67% | 335,968 |
| Aug 29, 2025 | 1.45 | 1.66 | 1.37 | 1.50 | 1.50 | 12.78% | 173,758 |
| Aug 28, 2025 | 1.15 | 1.33 | 1.15 | 1.33 | 1.33 | 11.76% | 76,900 |
| Aug 27, 2025 | 1.12 | 1.25 | 1.12 | 1.19 | 1.19 | -0.83% | 61,135 |
| Aug 26, 2025 | 1.18 | 1.29 | 1.15 | 1.20 | 1.20 | -3.23% | 40,714 |
| Aug 25, 2025 | 1.30 | 1.32 | 1.20 | 1.24 | 1.24 | -3.88% | 82,832 |
| Aug 22, 2025 | 1.04 | 1.31 | 1.02 | 1.29 | 1.29 | 27.72% | 313,386 |
| Aug 21, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 2.02% | 171,301 |
| Aug 20, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 170,732 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | - | 148,555 |
| Aug 18, 2025 | 0.92 | 1.00 | 0.90 | 1.00 | 1.00 | 12.36% | 117,116 |
| Aug 15, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | - | 15,079 |
| Aug 14, 2025 | 0.92 | 0.94 | 0.89 | 0.89 | 0.89 | -7.29% | 22,712 |
| Aug 13, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 31,149 |
| Aug 12, 2025 | 0.90 | 0.95 | 0.84 | 0.95 | 0.95 | 4.40% | 54,968 |
| Aug 11, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 5,327 |
| Aug 8, 2025 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | 1.10% | 27,396 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -7.14% | 29,029 |
| Aug 6, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 7.69% | 88,807 |
| Aug 5, 2025 | 0.90 | 0.95 | 0.88 | 0.91 | 0.91 | 7.06% | 38,767 |
| Aug 1, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 2.41% | 5,080 |
| Jul 31, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 3.75% | 53,811 |
| Jul 30, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -6.98% | 39,331 |
| Jul 29, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -1.15% | 7,025 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | 1.16% | 36,840 |
| Jul 25, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 29,200 |
| Jul 24, 2025 | 0.86 | 0.89 | 0.82 | 0.87 | 0.87 | -5.43% | 140,727 |
| Jul 23, 2025 | 0.91 | 0.92 | 0.87 | 0.92 | 0.92 | -3.16% | 46,000 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | - | 396,521 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 277,504 |