Capitan Silver Corp. (TSXV:CAPT)
Canada · Delayed Price · Currency is CAD 1.710
-0.085 (-4.74%)
Oct 30, 2026, 3:58 PM EDT
Capitan Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.78 | 1.78 | 1.61 | 1.71 | 1.71 | -4.74% | 86,817 |
| Oct 29, 2026 | 1.77 | 1.82 | 1.76 | 1.80 | 1.80 | -1.91% | 16,434 |
| Oct 28, 2026 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -3.17% | 9,858 |
| Oct 27, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 3.28% | 26,821 |
| Oct 26, 2026 | 1.89 | 1.92 | 1.77 | 1.83 | 1.83 | -2.14% | 60,100 |
| Oct 23, 2026 | 1.90 | 1.90 | 1.80 | 1.87 | 1.87 | -3.61% | 87,192 |
| Oct 22, 2026 | 1.96 | 1.98 | 1.91 | 1.94 | 1.94 | -3.48% | 115,050 |
| Oct 21, 2026 | 1.98 | 2.01 | 1.92 | 2.01 | 2.01 | 1.52% | 26,050 |
| Oct 20, 2026 | 1.94 | 2.03 | 1.94 | 1.98 | 1.98 | 1.54% | 27,279 |
| Oct 19, 2026 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 2.63% | 16,647 |
| Oct 16, 2026 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -7.32% | 49,625 |
| Oct 15, 2026 | 1.91 | 2.05 | 1.91 | 2.05 | 2.05 | 5.67% | 37,875 |
| Oct 14, 2026 | 1.98 | 1.98 | 1.87 | 1.94 | 1.94 | -3.00% | 47,932 |
| Oct 13, 2026 | 2.01 | 2.04 | 1.95 | 2.00 | 2.00 | -0.50% | 105,303 |
| Oct 9, 2026 | 1.96 | 2.03 | 1.96 | 2.01 | 2.01 | 2.03% | 32,259 |
| Oct 8, 2026 | 1.91 | 2.01 | 1.89 | 1.97 | 1.97 | 4.23% | 80,499 |
| Oct 7, 2026 | 2.05 | 2.06 | 1.89 | 1.89 | 1.89 | -8.25% | 148,601 |
| Oct 6, 2026 | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | 0.49% | 50,930 |
| Oct 5, 2026 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -0.49% | 81,258 |
| Oct 2, 2026 | 2.11 | 2.14 | 2.06 | 2.06 | 2.06 | -0.96% | 27,056 |
| Oct 1, 2026 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 21,669 |
| Sep 30, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 1.47% | 28,302 |
| Sep 29, 2026 | 2.15 | 2.17 | 2.01 | 2.04 | 2.04 | -4.23% | 76,585 |
| Sep 28, 2026 | 2.14 | 2.20 | 2.12 | 2.13 | 2.13 | -4.05% | 24,072 |
| Sep 25, 2026 | 2.20 | 2.24 | 2.17 | 2.22 | 2.22 | 2.30% | 8,706 |
| Sep 24, 2026 | 2.23 | 2.29 | 2.17 | 2.17 | 2.17 | -4.82% | 22,220 |
| Sep 23, 2026 | 2.35 | 2.35 | 2.26 | 2.28 | 2.28 | -2.15% | 56,719 |
| Sep 22, 2026 | 2.34 | 2.38 | 2.28 | 2.33 | 2.33 | -2.51% | 50,510 |
| Sep 21, 2026 | 2.36 | 2.48 | 2.25 | 2.39 | 2.39 | 3.02% | 88,764 |
| Sep 18, 2026 | 2.19 | 2.32 | 2.19 | 2.32 | 2.32 | 5.45% | 74,995 |
| Sep 17, 2026 | 2.08 | 2.21 | 2.08 | 2.20 | 2.20 | 5.77% | 72,704 |
| Sep 16, 2026 | 2.05 | 2.15 | 1.99 | 2.08 | 2.08 | 2.46% | 72,756 |
| Sep 15, 2026 | 2.06 | 2.08 | 2.00 | 2.03 | 2.03 | -1.93% | 40,837 |
| Sep 14, 2026 | 1.95 | 2.08 | 1.95 | 2.07 | 2.07 | 1.47% | 149,199 |
| Sep 11, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 2.00% | 48,430 |
| Sep 10, 2026 | 1.95 | 2.03 | 1.93 | 2.00 | 2.00 | 2.04% | 45,515 |
| Sep 9, 2026 | 1.99 | 2.03 | 1.94 | 1.96 | 1.96 | -1.01% | 18,393 |
| Sep 8, 2026 | 1.99 | 2.05 | 1.94 | 1.98 | 1.98 | -1.49% | 30,063 |
| Sep 4, 2026 | 2.00 | 2.01 | 1.90 | 2.01 | 2.01 | -0.50% | 71,400 |
| Sep 3, 2026 | 2.04 | 2.07 | 2.00 | 2.02 | 2.02 | -0.49% | 101,862 |
| Sep 2, 2026 | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | 8.56% | 22,060 |
| Sep 1, 2026 | 2.02 | 2.02 | 1.82 | 1.87 | 1.87 | -7.88% | 81,407 |
| Aug 31, 2026 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 13,501 |
| Aug 28, 2026 | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -1.91% | 81,207 |
| Aug 27, 2026 | 2.00 | 2.10 | 1.97 | 2.09 | 2.09 | 6.63% | 29,160 |
| Aug 26, 2026 | 2.07 | 2.08 | 1.96 | 1.96 | 1.96 | -4.85% | 43,599 |
| Aug 25, 2026 | 2.01 | 2.18 | 2.01 | 2.06 | 2.06 | 2.49% | 216,966 |
| Aug 24, 2026 | 2.04 | 2.09 | 1.96 | 2.01 | 2.01 | -3.37% | 65,478 |
| Aug 21, 2026 | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | 1.96% | 87,335 |
| Aug 20, 2026 | 2.06 | 2.07 | 1.99 | 2.04 | 2.04 | 1.49% | 54,548 |