Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.95	1.95	1.82	1.83	1.83	-6.63%	65,045
Apr 27, 2026	2.00	2.00	1.90	1.96	1.96	-1.51%	103,760
Apr 24, 2026	2.03	2.04	1.97	1.99	1.99	-0.50%	37,163
Apr 23, 2026	2.08	2.11	1.98	2.00	2.00	-5.21%	89,405
Apr 22, 2026	2.08	2.17	2.07	2.11	2.11	1.69%	36,482
Apr 21, 2026	2.07	2.12	2.05	2.08	2.08	0.73%	87,730
Apr 20, 2026	2.18	2.19	2.06	2.06	2.06	-5.50%	72,978
Apr 17, 2026	2.10	2.27	2.10	2.18	2.18	3.32%	63,127
Apr 16, 2026	2.05	2.13	2.05	2.11	2.11	1.44%	45,779
Apr 15, 2026	2.14	2.14	2.03	2.08	2.08	-3.26%	124,596
Apr 14, 2026	2.09	2.18	2.09	2.15	2.15	3.86%	34,962
Apr 13, 2026	2.02	2.10	2.02	2.07	2.07	-0.48%	35,640
Apr 10, 2026	2.09	2.09	2.02	2.08	2.08	-3.26%	89,885
Apr 9, 2026	2.09	2.15	2.08	2.15	2.15	4.37%	64,715
Apr 8, 2026	2.07	2.15	2.02	2.06	2.06	3.52%	95,385
Apr 7, 2026	2.08	2.09	1.95	1.99	1.99	-4.78%	117,754
Apr 6, 2026	2.11	2.13	2.06	2.09	2.09	-0.95%	37,208
Apr 2, 2026	2.03	2.16	2.02	2.11	2.11	-0.47%	296,605
Apr 1, 2026	2.08	2.15	2.03	2.12	2.12	2.91%	126,570
Mar 31, 2026	1.98	2.07	1.98	2.06	2.06	10.16%	60,678
Mar 30, 2026	1.88	1.97	1.85	1.87	1.87	-1.58%	88,599
Mar 27, 2026	2.00	2.00	1.90	1.90	1.90	-2.56%	48,086
Mar 26, 2026	1.95	2.00	1.83	1.95	1.95	0.52%	311,996
Mar 25, 2026	2.02	2.09	1.93	1.94	1.94	-1.02%	202,390
Mar 24, 2026	1.80	1.97	1.79	1.96	1.96	7.69%	219,065
Mar 23, 2026	1.65	1.82	1.65	1.82	1.82	1.68%	171,951
Mar 20, 2026	1.92	1.94	1.67	1.79	1.79	-4.28%	401,133
Mar 19, 2026	1.90	1.90	1.75	1.87	1.87	-9.22%	237,234
Mar 18, 2026	2.10	2.11	1.98	2.06	2.06	-2.83%	139,705
Mar 17, 2026	2.08	2.25	2.08	2.12	2.12	5.47%	183,362
Mar 16, 2026	2.25	2.30	2.00	2.01	2.01	-11.84%	268,345
Mar 13, 2026	2.34	2.36	2.22	2.28	2.28	-2.56%	174,094
Mar 12, 2026	2.42	2.42	2.33	2.34	2.34	-3.70%	77,024
Mar 11, 2026	2.40	2.43	2.36	2.43	2.43	1.25%	37,179
Mar 10, 2026	2.46	2.50	2.39	2.40	2.40	-	45,367
Mar 9, 2026	2.32	2.46	2.32	2.40	2.40	-1.64%	238,977
Mar 6, 2026	2.21	2.44	2.11	2.44	2.44	7.02%	333,324
Mar 5, 2026	2.31	2.32	2.18	2.28	2.28	-0.87%	153,037
Mar 4, 2026	2.33	2.35	2.28	2.30	2.30	-	94,227
Mar 3, 2026	2.43	2.44	2.27	2.30	2.30	-9.80%	157,677
Mar 2, 2026	2.45	2.55	2.30	2.55	2.55	7.14%	166,726
Feb 27, 2026	2.39	2.42	2.27	2.38	2.38	0.85%	120,730
Feb 26, 2026	2.27	2.36	2.21	2.36	2.36	3.96%	159,226
Feb 25, 2026	2.28	2.31	2.26	2.27	2.27	-0.87%	52,344
Feb 24, 2026	2.35	2.35	2.25	2.29	2.29	-3.38%	93,464
Feb 23, 2026	2.41	2.43	2.31	2.37	2.37	-2.47%	98,643
Feb 20, 2026	2.22	2.43	2.20	2.43	2.43	8.97%	325,797
Feb 19, 2026	2.21	2.31	2.20	2.23	2.23	1.83%	175,488
Feb 18, 2026	2.08	2.24	2.08	2.19	2.19	5.80%	101,671
Feb 17, 2026	2.16	2.18	2.02	2.07	2.07	-3.27%	157,915