Skip to main content
logo
Capitan Silver Corp. (TSXV:CAPT)
Canada flag Canada · Delayed Price · Currency is CAD
2.080
-0.100 (-4.59%)
May 19, 2026, 3:55 PM EST

Capitan Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20261.881.971.851.871.87-1.58%88,599
Mar 27, 20262.002.001.901.901.90-2.56%48,086
Mar 26, 20261.952.001.831.951.950.52%311,996
Mar 25, 20262.022.091.931.941.94-1.02%202,390
Mar 24, 20261.801.971.791.961.967.69%219,065
Mar 23, 20261.651.821.651.821.821.68%171,951
Mar 20, 20261.921.941.671.791.79-4.28%401,133
Mar 19, 20261.901.901.751.871.87-9.22%237,234
Mar 18, 20262.102.111.982.062.06-2.83%139,705
Mar 17, 20262.082.252.082.122.125.47%183,362
Mar 16, 20262.252.302.002.012.01-11.84%268,345
Mar 13, 20262.342.362.222.282.28-2.56%174,094
Mar 12, 20262.422.422.332.342.34-3.70%77,024
Mar 11, 20262.402.432.362.432.431.25%37,179
Mar 10, 20262.462.502.392.402.40-45,367
Mar 9, 20262.322.462.322.402.40-1.64%238,977
Mar 6, 20262.212.442.112.442.447.02%333,324