Capitan Silver Corp. (TSXV:CAPT)
Canada · Delayed Price · Currency is CAD 2.020
-0.030 (-1.46%)
Aug 31, 2026, 10:53 AM EST
Capitan Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.92 | 2.09 | 1.90 | 2.01 | 2.01 | 5.24% | 226,190 |
| Aug 18, 2026 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -4.50% | 29,538 |
| Aug 17, 2026 | 1.94 | 2.03 | 1.93 | 2.00 | 2.00 | 3.09% | 33,616 |
| Aug 14, 2026 | 1.94 | 2.00 | 1.92 | 1.94 | 1.94 | - | 18,138 |
| Aug 13, 2026 | 1.98 | 2.05 | 1.94 | 1.94 | 1.94 | -3.00% | 28,702 |
| Aug 12, 2026 | 2.00 | 2.11 | 1.99 | 2.00 | 2.00 | 0.50% | 111,544 |
| Aug 11, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -1.49% | 54,500 |
| Aug 10, 2026 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | - | 40,052 |
| Aug 7, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 4.66% | 160,582 |
| Aug 6, 2026 | 1.94 | 1.96 | 1.85 | 1.93 | 1.93 | -0.52% | 65,838 |
| Aug 5, 2026 | 1.78 | 1.96 | 1.77 | 1.94 | 1.94 | 11.49% | 151,051 |
| Aug 4, 2026 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | 5.45% | 32,008 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | - | 78,221 |
| Jul 30, 2026 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 76,625 |
| Jul 29, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | 0.29% | 19,347 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.67 | 1.70 | 1.70 | -2.59% | 55,402 |
| Jul 27, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 2.96% | 13,490 |
| Jul 24, 2026 | 1.76 | 1.79 | 1.68 | 1.69 | 1.69 | -3.43% | 47,613 |
| Jul 23, 2026 | 1.77 | 1.80 | 1.72 | 1.75 | 1.75 | -3.85% | 17,025 |
| Jul 22, 2026 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 3.41% | 47,921 |
| Jul 21, 2026 | 1.70 | 1.79 | 1.69 | 1.76 | 1.76 | 5.39% | 172,632 |
| Jul 20, 2026 | 1.71 | 1.72 | 1.65 | 1.67 | 1.67 | -2.34% | 28,780 |
| Jul 17, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 52,381 |
| Jul 16, 2026 | 1.85 | 1.85 | 1.71 | 1.72 | 1.72 | -7.03% | 71,659 |
| Jul 15, 2026 | 1.86 | 1.89 | 1.78 | 1.85 | 1.85 | -2.63% | 67,886 |
| Jul 14, 2026 | 1.83 | 1.91 | 1.83 | 1.90 | 1.90 | 4.97% | 81,743 |
| Jul 13, 2026 | 1.89 | 1.91 | 1.79 | 1.81 | 1.81 | -2.69% | 92,034 |
| Jul 10, 2026 | 1.97 | 2.00 | 1.86 | 1.86 | 1.86 | -5.10% | 35,405 |
| Jul 9, 2026 | 1.86 | 2.00 | 1.86 | 1.96 | 1.96 | 5.38% | 154,481 |
| Jul 8, 2026 | 1.84 | 1.91 | 1.82 | 1.86 | 1.86 | - | 62,805 |
| Jul 7, 2026 | 1.95 | 1.97 | 1.84 | 1.86 | 1.86 | -6.06% | 86,927 |
| Jul 6, 2026 | 1.90 | 2.01 | 1.83 | 1.98 | 1.98 | 4.76% | 172,796 |
| Jul 3, 2026 | 1.85 | 1.89 | 1.80 | 1.89 | 1.89 | 6.18% | 93,450 |
| Jul 2, 2026 | 1.78 | 1.89 | 1.78 | 1.78 | 1.78 | 1.71% | 92,185 |
| Jun 30, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -1.69% | 52,695 |
| Jun 29, 2026 | 1.75 | 1.79 | 1.72 | 1.78 | 1.78 | - | 31,927 |
| Jun 26, 2026 | 1.74 | 1.82 | 1.71 | 1.78 | 1.78 | 1.14% | 40,315 |
| Jun 25, 2026 | 1.82 | 1.87 | 1.73 | 1.76 | 1.76 | -2.76% | 125,583 |
| Jun 24, 2026 | 1.80 | 1.90 | 1.77 | 1.81 | 1.81 | -0.55% | 218,056 |
| Jun 23, 2026 | 1.89 | 1.97 | 1.82 | 1.82 | 1.82 | -8.08% | 126,469 |
| Jun 22, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 5.32% | 38,530 |
| Jun 19, 2026 | 1.93 | 1.94 | 1.86 | 1.88 | 1.88 | -4.08% | 14,787 |
| Jun 18, 2026 | 1.97 | 2.01 | 1.84 | 1.96 | 1.96 | - | 178,492 |