Capitan Silver Corp. (TSXV:CAPT)
Canada · Delayed Price · Currency is CAD 2.080
+0.010 (0.48%)
At close: Dec 19, 2025
Capitan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.79 | 1.79 | 1.64 | 1.76 | 1.76 | - | 61,534 |
| Nov 17, 2025 | 1.81 | 1.84 | 1.76 | 1.76 | 1.76 | -2.22% | 35,175 |
| Nov 14, 2025 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 1.12% | 11,042 |
| Nov 13, 2025 | 1.93 | 1.94 | 1.75 | 1.78 | 1.78 | -5.82% | 90,491 |
| Nov 12, 2025 | 1.77 | 1.91 | 1.77 | 1.89 | 1.89 | 11.18% | 129,840 |
| Nov 11, 2025 | 1.71 | 1.80 | 1.68 | 1.70 | 1.70 | 7.59% | 79,673 |
| Nov 10, 2025 | 1.68 | 1.71 | 1.55 | 1.58 | 1.58 | 2.60% | 94,358 |
| Nov 7, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 31,752 |
| Nov 6, 2025 | 1.42 | 1.56 | 1.42 | 1.50 | 1.50 | 4.17% | 12,979 |
| Nov 5, 2025 | 1.44 | 1.51 | 1.38 | 1.44 | 1.44 | 2.13% | 99,206 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.41 | 1.41 | 1.41 | -12.42% | 93,803 |
| Nov 3, 2025 | 1.60 | 1.70 | 1.50 | 1.61 | 1.61 | - | 57,849 |
| Oct 31, 2025 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | 1.26% | 3,711 |
| Oct 30, 2025 | 1.54 | 1.66 | 1.54 | 1.59 | 1.59 | 1.27% | 60,620 |
| Oct 29, 2025 | 1.63 | 1.64 | 1.54 | 1.57 | 1.57 | -3.68% | 31,456 |
| Oct 28, 2025 | 1.62 | 1.64 | 1.58 | 1.63 | 1.63 | 0.62% | 28,374 |
| Oct 27, 2025 | 1.72 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 57,347 |
| Oct 24, 2025 | 1.79 | 1.90 | 1.68 | 1.68 | 1.68 | -3.45% | 108,130 |
| Oct 23, 2025 | 1.74 | 1.80 | 1.60 | 1.74 | 1.74 | 2.96% | 64,893 |
| Oct 22, 2025 | 1.68 | 1.78 | 1.65 | 1.69 | 1.69 | 3.68% | 134,053 |
| Oct 21, 2025 | 1.69 | 1.70 | 1.60 | 1.63 | 1.63 | -8.94% | 66,143 |
| Oct 20, 2025 | 1.80 | 1.85 | 1.60 | 1.79 | 1.79 | 4.07% | 119,763 |
| Oct 17, 2025 | 1.85 | 1.91 | 1.60 | 1.72 | 1.72 | -7.53% | 347,457 |
| Oct 16, 2025 | 1.96 | 1.98 | 1.85 | 1.86 | 1.86 | -3.63% | 320,484 |
| Oct 15, 2025 | 1.75 | 1.96 | 1.71 | 1.93 | 1.93 | 12.87% | 299,815 |
| Oct 14, 2025 | 1.61 | 1.77 | 1.60 | 1.71 | 1.71 | 7.55% | 160,418 |
| Oct 10, 2025 | 1.69 | 1.70 | 1.58 | 1.59 | 1.59 | -3.64% | 49,767 |