Skip to main content
logo
Capitan Silver Corp. (TSXV:CAPT)
Canada flag Canada · Delayed Price · Currency is CAD
1.750
-0.030 (-1.69%)
Jun 30, 2026, 3:59 PM EST

Capitan Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20261.811.811.731.751.75-1.69%52,695
Jun 29, 20261.751.791.721.781.78-31,927
Jun 26, 20261.741.821.711.781.781.14%40,315
Jun 25, 20261.821.871.731.761.76-2.76%125,583
Jun 24, 20261.801.901.771.811.81-0.55%218,056
Jun 23, 20261.891.971.821.821.82-8.08%126,469
Jun 22, 20261.931.981.931.981.985.32%38,530
Jun 19, 20261.931.941.861.881.88-4.08%14,787
Jun 18, 20261.972.011.841.961.96-178,492
Jun 17, 20262.142.161.961.961.96-9.26%73,456
Jun 16, 20262.002.161.962.162.1610.77%101,397
Jun 15, 20262.072.171.951.951.95-0.51%142,892
Jun 12, 20261.881.961.871.961.965.38%38,019
Jun 11, 20261.862.091.801.861.861.09%87,638
Jun 10, 20261.791.911.761.841.842.22%123,091
Jun 9, 20261.902.021.751.801.80-4.76%148,715
Jun 8, 20261.982.351.891.891.89-5.50%109,795
Jun 5, 20262.232.292.002.002.00-14.89%152,498
Jun 4, 20262.232.422.232.352.355.86%97,274
Jun 3, 20262.242.272.202.222.22-89,005
Jun 2, 20262.242.282.162.222.22-0.89%82,052
Jun 1, 20262.142.282.102.242.244.19%54,521
May 29, 20262.312.312.132.152.15-7.13%176,544
May 28, 20262.192.382.172.322.326.68%124,085
May 27, 20262.172.272.112.172.171.40%159,004
May 26, 20262.182.232.072.142.14-0.47%150,436
May 25, 20262.052.152.032.152.156.97%17,185
May 22, 20262.012.041.952.012.01-3.37%76,432
May 21, 20261.962.141.962.082.08-1.42%77,961
May 20, 20262.092.162.082.112.111.44%16,707
May 19, 20262.152.182.002.082.08-4.59%99,090
May 15, 20262.192.232.112.182.18-3.96%69,095
May 14, 20262.302.332.212.272.27-1.73%50,622
May 13, 20262.302.432.272.312.313.12%128,726
May 12, 20262.102.262.052.242.247.18%136,451
May 11, 20261.742.151.742.092.0923.67%191,934
May 8, 20261.701.741.641.691.691.81%158,015
May 7, 20261.781.831.661.661.66-2.92%165,400
May 6, 20261.681.801.631.711.716.21%316,396
May 5, 20261.681.711.591.611.61-3.01%100,399
May 4, 20261.811.811.661.661.66-6.21%91,293
May 1, 20261.811.841.751.771.77-54,356
Apr 30, 20261.781.851.731.771.77-238,929
Apr 29, 20261.811.881.771.771.77-3.28%179,311
Apr 28, 20261.951.951.821.831.83-6.63%65,045
Apr 27, 20262.002.001.901.961.96-1.51%103,760
Apr 24, 20262.032.041.971.991.99-0.50%37,163
Apr 23, 20262.082.111.982.002.00-5.21%89,405
Apr 22, 20262.082.172.072.112.111.69%36,482
Apr 21, 20262.072.122.052.082.080.73%87,730