Capitan Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.275	0.280	0.275	0.280	0.280	4,730
2022-06-28	0.280	0.280	0.270	0.270	0.270	13,500
2022-06-27	0.300	0.300	0.300	0.300	0.300	4,000
2022-06-24	0.295	0.300	0.295	0.300	0.300	52,450
2022-06-23	0.300	0.300	0.300	0.300	0.300	0
2022-06-22	0.300	0.300	0.300	0.300	0.300	0
2022-06-21	0.300	0.300	0.255	0.300	0.300	67,879
2022-06-20	0.300	0.300	0.300	0.300	0.300	28,000
2022-06-17	0.320	0.320	0.300	0.300	0.300	29,805
2022-06-16	0.340	0.340	0.325	0.325	0.325	55,917
2022-06-15	0.360	0.360	0.340	0.350	0.350	29,080
2022-06-14	0.360	0.370	0.355	0.360	0.360	31,273
2022-06-13	0.375	0.375	0.375	0.375	0.375	861
2022-06-10	0.385	0.425	0.360	0.400	0.400	20,178
2022-06-09	0.450	0.450	0.385	0.385	0.385	105,622
2022-06-08	0.400	0.420	0.400	0.410	0.410	102,798
2022-06-07	0.415	0.415	0.400	0.405	0.405	47,592
2022-06-06	0.480	0.480	0.420	0.420	0.420	18,704
2022-06-03	0.490	0.490	0.490	0.490	0.490	0
2022-06-02	0.480	0.490	0.480	0.490	0.490	2,000
2022-06-01	0.485	0.580	0.485	0.500	0.500	29,309
2022-05-31	0.485	0.485	0.485	0.485	0.485	500
2022-05-30	0.480	0.480	0.480	0.480	0.480	13,100
2022-05-27	0.455	0.480	0.450	0.480	0.480	2,560
2022-05-26	0.445	0.450	0.445	0.450	0.450	4,907
2022-05-25	0.445	0.445	0.445	0.445	0.445	5,095
2022-05-24	0.400	0.450	0.380	0.440	0.440	41,600
2022-05-20	0.405	0.430	0.390	0.390	0.390	13,730
2022-05-19	0.425	0.425	0.380	0.385	0.385	80,800
2022-05-18	0.440	0.440	0.370	0.370	0.370	119,525
2022-05-17	0.440	0.440	0.410	0.435	0.435	42,029
2022-05-16	0.485	0.485	0.440	0.440	0.440	6,800
2022-05-13	0.450	0.530	0.450	0.490	0.490	47,897
2022-05-12	0.425	0.460	0.385	0.450	0.450	47,009
2022-05-11	0.390	0.500	0.380	0.490	0.490	221,105
2022-05-10	0.425	0.430	0.355	0.390	0.390	127,652
2022-05-09	0.480	0.480	0.420	0.475	0.475	46,488
2022-05-06	0.560	0.560	0.490	0.490	0.490	85,421
2022-05-05	0.540	0.540	0.520	0.530	0.530	26,452
2022-05-04	0.580	0.590	0.530	0.540	0.540	21,210
2022-05-03	0.620	0.620	0.550	0.570	0.570	43,557
2022-05-02	0.590	0.650	0.590	0.620	0.620	89,350
2022-04-29	0.550	0.580	0.540	0.580	0.580	48,170
2022-04-28	0.510	0.550	0.495	0.550	0.550	65,700
2022-04-27	0.490	0.550	0.490	0.550	0.550	50,901
2022-04-26	0.465	0.470	0.460	0.470	0.470	7,615
2022-04-25	0.510	0.510	0.440	0.490	0.490	57,881
2022-04-22	0.530	0.550	0.500	0.510	0.510	152,960
2022-04-21	0.560	0.580	0.520	0.520	0.520	162,333
2022-04-20	0.610	0.610	0.560	0.590	0.590	34,750
2022-04-19	0.610	0.610	0.560	0.590	0.590	25,983
2022-04-18	0.640	0.650	0.610	0.610	0.610	44,380
2022-04-14	0.620	0.640	0.620	0.640	0.640	147,949
2022-04-13	0.620	0.630	0.620	0.630	0.630	14,298
2022-04-12	0.640	0.640	0.620	0.640	0.640	52,905
2022-04-11	0.670	0.680	0.640	0.640	0.640	152,450
2022-04-08	0.610	0.680	0.610	0.670	0.670	39,143
2022-04-07	0.600	0.660	0.600	0.650	0.650	40,927
2022-04-06	0.670	0.730	0.600	0.620	0.620	100,025
2022-04-05	0.670	0.740	0.660	0.680	0.680	214,563

← NewerPage 19 of 21 · 1,259 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.