Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.14	2.16	1.96	1.96	1.96	-9.26%	73,456
Jun 16, 2026	2.00	2.16	1.96	2.16	2.16	10.77%	101,397
Jun 15, 2026	2.07	2.17	1.95	1.95	1.95	-0.51%	142,892
Jun 12, 2026	1.88	1.96	1.87	1.96	1.96	5.38%	38,019
Jun 11, 2026	1.86	2.09	1.80	1.86	1.86	1.09%	87,638
Jun 10, 2026	1.79	1.91	1.76	1.84	1.84	2.22%	123,091
Jun 9, 2026	1.90	2.02	1.75	1.80	1.80	-4.76%	148,715
Jun 8, 2026	1.98	2.35	1.89	1.89	1.89	-5.50%	109,795
Jun 5, 2026	2.23	2.29	2.00	2.00	2.00	-14.89%	152,498
Jun 4, 2026	2.23	2.42	2.23	2.35	2.35	5.86%	97,274
Jun 3, 2026	2.24	2.27	2.20	2.22	2.22	-	89,005
Jun 2, 2026	2.24	2.28	2.16	2.22	2.22	-0.89%	82,052
Jun 1, 2026	2.14	2.28	2.10	2.24	2.24	4.19%	54,521
May 29, 2026	2.31	2.31	2.13	2.15	2.15	-7.13%	176,544