Skip to main content
logo
Capitan Silver Corp. (TSXV:CAPT)
Canada flag Canada · Delayed Price · Currency is CAD
1.830
-0.010 (-0.54%)
Jun 11, 2026, 10:06 AM EST

Capitan Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20262.182.192.062.062.06-5.50%72,978
Apr 17, 20262.102.272.102.182.183.32%63,127
Apr 16, 20262.052.132.052.112.111.44%45,779
Apr 15, 20262.142.142.032.082.08-3.26%124,596
Apr 14, 20262.092.182.092.152.153.86%34,962
Apr 13, 20262.022.102.022.072.07-0.48%35,640
Apr 10, 20262.092.092.022.082.08-3.26%89,885
Apr 9, 20262.092.152.082.152.154.37%64,715
Apr 8, 20262.072.152.022.062.063.52%95,385
Apr 7, 20262.082.091.951.991.99-4.78%117,754
Apr 6, 20262.112.132.062.092.09-0.95%37,208
Apr 2, 20262.032.162.022.112.11-0.47%296,605
Apr 1, 20262.082.152.032.122.122.91%126,570
Mar 31, 20261.982.071.982.062.0610.16%60,678