Skip to main content
Capitan Silver Corp. (TSXV:CAPT)
Canada flag Canada · Delayed Price · Currency is CAD
2.430
-0.010 (-0.41%)
Mar 9, 2026, 3:50 PM EST

Capitan Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.322.462.322.42--0.82%173,462
Mar 6, 20262.212.442.112.442.447.02%333,324
Mar 5, 20262.312.322.182.282.28-0.87%153,037
Mar 4, 20262.332.352.282.302.30-94,227
Mar 3, 20262.432.442.272.302.30-9.80%157,677
Mar 2, 20262.452.552.302.552.557.14%166,726
Feb 27, 20262.392.422.272.382.380.85%120,730
Feb 26, 20262.272.362.212.362.363.96%159,226
Feb 25, 20262.282.312.262.272.27-0.87%52,344
Feb 24, 20262.352.352.252.292.29-3.38%93,464
Feb 23, 20262.412.432.312.372.37-2.47%98,643
Feb 20, 20262.222.432.202.432.438.97%325,797
Feb 19, 20262.212.312.202.232.231.83%175,488
Feb 18, 20262.082.242.082.192.195.80%101,671
Feb 17, 20262.162.182.022.072.07-3.27%157,915
Feb 13, 20262.202.222.102.142.14-2.73%137,121
Feb 12, 20262.352.352.132.202.20-5.17%213,689
Feb 11, 20262.232.432.232.322.325.45%271,126
Feb 10, 20262.232.312.202.202.20-0.90%226,512
Feb 9, 20262.192.272.182.222.223.74%120,907
Feb 6, 20262.072.192.072.142.142.88%72,361
Feb 5, 20262.252.252.072.082.08-8.77%358,658
Feb 4, 20262.302.372.202.282.280.88%153,877
Feb 3, 20262.132.352.132.262.268.65%296,682
Feb 2, 20262.082.152.032.082.082.97%273,576
Jan 30, 20262.002.111.922.022.02-7.34%186,979
Jan 29, 20262.212.302.072.182.18-0.91%420,852
Jan 28, 20262.152.342.122.202.204.76%303,290
Jan 27, 20262.182.182.012.102.10-3.23%317,783
Jan 26, 20262.462.612.122.172.17-8.44%512,491
Jan 23, 20262.362.442.332.372.372.16%78,759
Jan 22, 20262.142.352.102.322.328.41%218,440
Jan 21, 20262.202.202.112.142.14-1.38%105,410
Jan 20, 20262.202.302.132.172.170.93%174,880
Jan 19, 20262.182.232.152.152.152.38%56,644
Jan 16, 20262.222.222.082.102.10-4.11%228,153
Jan 15, 20262.092.232.092.192.19-109,537
Jan 14, 20262.252.352.162.192.19-1.79%110,675
Jan 13, 20262.302.332.112.232.23-3.04%321,222
Jan 12, 20262.242.332.202.302.305.50%166,289
Jan 9, 20262.302.302.132.182.18-0.91%72,445
Jan 8, 20262.182.242.152.202.20-2.22%154,172
Jan 7, 20262.272.342.152.252.25-104,428
Jan 6, 20262.142.302.132.252.257.14%158,101
Jan 5, 20262.152.252.102.102.10-1.87%217,277
Jan 2, 20262.342.342.092.142.14-2.73%145,539
Dec 31, 20252.272.302.152.202.20-4.35%95,096
Dec 30, 20252.082.372.062.302.3012.20%403,433
Dec 29, 20252.002.071.952.052.050.49%175,229
Dec 24, 20252.082.081.962.042.04-1.92%80,245
Dec 23, 20252.092.091.932.082.082.46%288,434
Dec 22, 20252.112.172.032.032.03-2.40%182,208
Dec 19, 20252.092.102.002.082.080.48%295,762
Dec 18, 20252.172.172.052.072.07-3.27%163,584
Dec 17, 20252.022.192.002.142.148.63%261,210
Dec 16, 20252.052.061.961.971.97-4.37%73,733
Dec 15, 20252.112.122.012.062.060.98%144,463
Dec 12, 20252.182.202.002.042.04-4.67%221,771
Dec 11, 20252.072.232.072.142.143.88%111,852
Dec 10, 20251.992.061.992.062.061.48%310,163
Dec 9, 20252.002.061.992.032.031.50%655,654
Dec 8, 20252.002.011.912.002.00-15.97%716,919
Dec 5, 20252.232.612.232.382.381.28%112,866
Dec 4, 20252.202.392.182.352.359.30%161,060
Dec 3, 20252.002.221.932.152.1511.98%108,299
Dec 2, 20252.042.051.881.921.92-4.00%53,073
Dec 1, 20252.102.201.982.002.00-2.44%99,611
Nov 28, 20251.922.101.902.052.058.47%201,228
Nov 27, 20251.911.911.751.891.89-6,670
Nov 26, 20251.801.971.801.891.892.72%104,912
Nov 25, 20251.651.851.651.841.849.52%66,006
Nov 24, 20251.641.681.551.681.687.01%30,097
Nov 21, 20251.521.641.521.571.57-2.48%52,256
Nov 20, 20251.691.691.581.611.61-4.73%70,140
Nov 19, 20251.781.781.651.691.69-3.98%13,300
Nov 18, 20251.791.791.641.761.76-61,534
Nov 17, 20251.811.841.761.761.76-2.22%35,175
Nov 14, 20251.701.811.701.801.801.12%11,042
Nov 13, 20251.931.941.751.781.78-5.82%90,491
Nov 12, 20251.771.911.771.891.8911.18%129,840
Nov 11, 20251.711.801.681.701.707.59%79,673
Nov 10, 20251.681.711.551.581.582.60%94,358
Nov 7, 20251.501.571.501.541.542.67%31,752
Nov 6, 20251.421.561.421.501.504.17%12,979
Nov 5, 20251.441.511.381.441.442.13%99,206
Nov 4, 20251.601.601.411.411.41-12.42%93,803
Nov 3, 20251.601.701.501.611.61-57,849
Oct 31, 20251.641.661.601.611.611.26%3,711
Oct 30, 20251.541.661.541.591.591.27%60,620
Oct 29, 20251.631.641.541.571.57-3.68%31,456
Oct 28, 20251.621.641.581.631.630.62%28,374
Oct 27, 20251.721.721.611.621.62-3.57%57,347
Oct 24, 20251.791.901.681.681.68-3.45%108,130
Oct 23, 20251.741.801.601.741.742.96%64,893
Oct 22, 20251.681.781.651.691.693.68%134,053
Oct 21, 20251.691.701.601.631.63-8.94%66,143
Oct 20, 20251.801.851.601.791.794.07%119,763
Oct 17, 20251.851.911.601.721.72-7.53%347,457
Oct 16, 20251.961.981.851.861.86-3.63%320,484
Oct 15, 20251.751.961.711.931.9312.87%299,815