Capitan Silver Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.500 | 1.570 | 1.500 | 1.540 | 1.540 | 31,752 |
| 2025-11-06 | 1.420 | 1.560 | 1.420 | 1.500 | 1.500 | 12,979 |
| 2025-11-05 | 1.440 | 1.510 | 1.380 | 1.440 | 1.440 | 99,206 |
| 2025-11-04 | 1.600 | 1.600 | 1.410 | 1.410 | 1.410 | 93,803 |
| 2025-11-03 | 1.600 | 1.700 | 1.500 | 1.610 | 1.610 | 57,849 |
| 2025-10-31 | 1.640 | 1.660 | 1.600 | 1.610 | 1.610 | 3,711 |
| 2025-10-30 | 1.540 | 1.660 | 1.540 | 1.590 | 1.590 | 60,620 |
| 2025-10-29 | 1.630 | 1.640 | 1.540 | 1.570 | 1.570 | 31,456 |
| 2025-10-28 | 1.620 | 1.640 | 1.580 | 1.630 | 1.630 | 28,374 |
| 2025-10-27 | 1.720 | 1.720 | 1.610 | 1.620 | 1.620 | 57,347 |
| 2025-10-24 | 1.790 | 1.900 | 1.680 | 1.680 | 1.680 | 108,130 |
| 2025-10-23 | 1.740 | 1.800 | 1.600 | 1.740 | 1.740 | 64,893 |
| 2025-10-22 | 1.680 | 1.780 | 1.650 | 1.690 | 1.690 | 134,053 |
| 2025-10-21 | 1.690 | 1.700 | 1.600 | 1.630 | 1.630 | 66,143 |
| 2025-10-20 | 1.800 | 1.850 | 1.600 | 1.790 | 1.790 | 119,763 |
| 2025-10-17 | 1.850 | 1.910 | 1.600 | 1.720 | 1.720 | 347,457 |
| 2025-10-16 | 1.960 | 1.980 | 1.850 | 1.860 | 1.860 | 320,484 |
| 2025-10-15 | 1.750 | 1.960 | 1.710 | 1.930 | 1.930 | 299,815 |
| 2025-10-14 | 1.610 | 1.770 | 1.600 | 1.710 | 1.710 | 160,418 |
| 2025-10-10 | 1.690 | 1.700 | 1.580 | 1.590 | 1.590 | 49,767 |
| 2025-10-09 | 1.650 | 1.670 | 1.560 | 1.650 | 1.650 | 279,672 |
| 2025-10-08 | 1.670 | 1.700 | 1.570 | 1.620 | 1.620 | 174,251 |
| 2025-10-07 | 1.670 | 1.750 | 1.520 | 1.600 | 1.600 | 190,688 |
| 2025-10-06 | 1.760 | 1.800 | 1.630 | 1.700 | 1.700 | 184,157 |
| 2025-10-03 | 1.660 | 1.740 | 1.640 | 1.660 | 1.660 | 114,118 |
| 2025-10-02 | 1.700 | 1.840 | 1.620 | 1.640 | 1.640 | 177,705 |
| 2025-10-01 | 1.720 | 1.800 | 1.600 | 1.610 | 1.610 | 127,776 |
| 2025-09-30 | 1.710 | 1.710 | 1.600 | 1.630 | 1.630 | 121,079 |
| 2025-09-29 | 1.780 | 1.910 | 1.670 | 1.700 | 1.700 | 290,658 |
| 2025-09-26 | 1.780 | 1.820 | 1.710 | 1.750 | 1.750 | 81,534 |
| 2025-09-25 | 1.710 | 1.810 | 1.690 | 1.790 | 1.790 | 75,714 |
| 2025-09-24 | 1.880 | 1.980 | 1.620 | 1.650 | 1.650 | 139,560 |
| 2025-09-23 | 1.890 | 1.930 | 1.810 | 1.840 | 1.840 | 118,115 |
| 2025-09-22 | 1.810 | 1.860 | 1.710 | 1.850 | 1.850 | 216,165 |
| 2025-09-19 | 1.700 | 1.780 | 1.620 | 1.730 | 1.730 | 1,094,468 |
| 2025-09-18 | 1.630 | 1.650 | 1.540 | 1.570 | 1.570 | 43,565 |
| 2025-09-17 | 1.570 | 1.700 | 1.490 | 1.560 | 1.560 | 85,630 |
| 2025-09-16 | 1.800 | 1.830 | 1.510 | 1.560 | 1.560 | 100,076 |
| 2025-09-15 | 1.660 | 1.850 | 1.640 | 1.730 | 1.730 | 246,417 |
| 2025-09-12 | 1.660 | 1.740 | 1.600 | 1.640 | 1.640 | 83,194 |
| 2025-09-11 | 1.710 | 1.740 | 1.630 | 1.650 | 1.650 | 70,411 |
| 2025-09-10 | 1.720 | 1.730 | 1.660 | 1.660 | 1.660 | 34,531 |
| 2025-09-09 | 1.730 | 1.820 | 1.610 | 1.660 | 1.660 | 131,600 |
| 2025-09-08 | 1.590 | 1.830 | 1.560 | 1.690 | 1.690 | 103,709 |
| 2025-09-05 | 1.450 | 1.560 | 1.450 | 1.540 | 1.540 | 161,637 |
| 2025-09-04 | 1.500 | 1.540 | 1.370 | 1.420 | 1.420 | 153,628 |
| 2025-09-03 | 1.600 | 1.610 | 1.480 | 1.500 | 1.500 | 150,741 |
| 2025-09-02 | 2.100 | 2.100 | 1.540 | 1.570 | 1.570 | 335,968 |
| 2025-08-29 | 1.450 | 1.660 | 1.370 | 1.500 | 1.500 | 173,758 |
| 2025-08-28 | 1.150 | 1.330 | 1.150 | 1.330 | 1.330 | 76,900 |
| 2025-08-27 | 1.120 | 1.250 | 1.120 | 1.190 | 1.190 | 61,135 |
| 2025-08-26 | 1.180 | 1.290 | 1.150 | 1.200 | 1.200 | 40,714 |
| 2025-08-25 | 1.300 | 1.320 | 1.200 | 1.240 | 1.240 | 82,832 |
| 2025-08-22 | 1.040 | 1.310 | 1.020 | 1.290 | 1.290 | 313,386 |
| 2025-08-21 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 171,301 |
| 2025-08-20 | 0.990 | 1.010 | 0.980 | 0.990 | 0.990 | 170,732 |
| 2025-08-19 | 1.000 | 1.000 | 0.920 | 1.000 | 1.000 | 148,555 |
| 2025-08-18 | 0.920 | 1.000 | 0.900 | 1.000 | 1.000 | 117,116 |
| 2025-08-15 | 0.880 | 0.890 | 0.860 | 0.890 | 0.890 | 15,079 |
| 2025-08-14 | 0.920 | 0.940 | 0.890 | 0.890 | 0.890 | 22,712 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.