Capitan Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.040	2.040	1.900	1.900	1.900	49,625
2026-10-15	1.910	2.050	1.910	2.050	2.050	37,900
2026-10-14	1.980	1.980	1.870	1.940	1.940	47,900
2026-10-13	2.010	2.040	1.950	2.000	2.000	105,300
2026-10-09	1.960	2.030	1.960	2.010	2.010	32,300
2026-10-08	1.910	2.010	1.890	1.970	1.970	80,500
2026-10-07	2.050	2.060	1.890	1.890	1.890	148,600
2026-10-06	2.060	2.080	2.050	2.060	2.060	50,900
2026-10-05	2.100	2.100	2.030	2.050	2.050	81,300
2026-10-02	2.110	2.140	2.060	2.060	2.060	27,100
2026-10-01	2.060	2.100	2.060	2.080	2.080	21,700
2026-09-30	2.050	2.070	2.050	2.070	2.070	28,300
2026-09-29	2.150	2.170	2.010	2.040	2.040	76,600
2026-09-28	2.140	2.200	2.120	2.130	2.130	24,100
2026-09-25	2.200	2.240	2.170	2.220	2.220	8,700
2026-09-24	2.230	2.290	2.170	2.170	2.170	22,200
2026-09-23	2.350	2.350	2.260	2.280	2.280	56,700
2026-09-22	2.340	2.380	2.280	2.330	2.330	50,500
2026-09-21	2.360	2.480	2.250	2.390	2.390	88,800
2026-09-18	2.190	2.320	2.190	2.320	2.320	75,000
2026-09-17	2.080	2.210	2.080	2.200	2.200	72,700
2026-09-16	2.050	2.150	1.990	2.080	2.080	72,800
2026-09-15	2.060	2.080	2.000	2.030	2.030	40,800
2026-09-14	1.950	2.080	1.950	2.070	2.070	149,200
2026-09-11	2.040	2.060	2.020	2.040	2.040	48,400
2026-09-10	1.950	2.030	1.930	2.000	2.000	45,500
2026-09-09	1.990	2.030	1.940	1.960	1.960	18,400
2026-09-08	1.990	2.050	1.940	1.980	1.980	30,100
2026-09-04	2.000	2.010	1.900	2.010	2.010	71,400
2026-09-03	2.040	2.070	2.000	2.020	2.020	101,900
2026-09-02	1.890	2.030	1.890	2.030	2.030	22,100
2026-09-01	2.020	2.020	1.820	1.870	1.870	81,400
2026-08-31	2.020	2.050	2.010	2.030	2.030	13,500
2026-08-28	2.080	2.090	2.030	2.050	2.050	81,200
2026-08-27	2.000	2.100	1.970	2.090	2.090	29,200
2026-08-26	2.070	2.080	1.960	1.960	1.960	43,600
2026-08-25	2.010	2.180	2.010	2.060	2.060	217,000
2026-08-24	2.040	2.090	1.960	2.010	2.010	65,500
2026-08-21	2.080	2.090	2.050	2.080	2.080	87,300
2026-08-20	2.060	2.070	1.990	2.040	2.040	54,500
2026-08-19	1.920	2.090	1.900	2.010	2.010	226,200
2026-08-18	2.020	2.020	1.910	1.910	1.910	29,500
2026-08-17	1.940	2.030	1.930	2.000	2.000	33,600
2026-08-14	1.940	2.000	1.920	1.940	1.940	18,100
2026-08-13	1.980	2.050	1.940	1.940	1.940	28,700
2026-08-12	2.000	2.110	1.990	2.000	2.000	111,500
2026-08-11	2.000	2.000	1.950	1.990	1.990	54,500
2026-08-10	2.000	2.020	1.970	2.020	2.020	40,100
2026-08-07	1.970	2.020	1.970	2.020	2.020	160,600
2026-08-06	1.940	1.960	1.850	1.930	1.930	65,800
2026-08-05	1.780	1.960	1.770	1.940	1.940	151,100
2026-08-04	1.670	1.740	1.650	1.740	1.740	32,000
2026-07-31	1.670	1.670	1.590	1.650	1.650	78,200
2026-07-30	1.710	1.710	1.630	1.650	1.650	76,600
2026-07-29	1.730	1.730	1.670	1.700	1.700	19,300
2026-07-28	1.760	1.770	1.670	1.695	1.695	55,400
2026-07-27	1.730	1.765	1.730	1.740	1.740	13,500
2026-07-24	1.760	1.790	1.680	1.690	1.690	47,600
2026-07-23	1.770	1.800	1.720	1.750	1.750	17,000
2026-07-22	1.770	1.840	1.770	1.820	1.820	47,900

Page 1 of 3 · 125 trading daysOlder →

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.