Capitan Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.700	1.790	1.690	1.760	1.760	172,600
2026-07-20	1.710	1.720	1.650	1.670	1.670	28,800
2026-07-17	1.720	1.750	1.710	1.710	1.710	52,400
2026-07-16	1.850	1.850	1.710	1.720	1.720	71,700
2026-07-15	1.860	1.890	1.780	1.850	1.850	67,900
2026-07-14	1.830	1.910	1.830	1.900	1.900	81,700
2026-07-13	1.890	1.910	1.790	1.810	1.810	92,000
2026-07-10	1.970	2.000	1.860	1.860	1.860	35,400
2026-07-09	1.860	2.000	1.860	1.960	1.960	154,500
2026-07-08	1.840	1.910	1.820	1.860	1.860	62,800
2026-07-07	1.950	1.970	1.840	1.860	1.860	86,900
2026-07-06	1.900	2.005	1.830	1.980	1.980	172,800
2026-07-03	1.850	1.890	1.800	1.890	1.890	93,500
2026-07-02	1.780	1.890	1.780	1.780	1.780	92,200
2026-06-30	1.810	1.810	1.730	1.750	1.750	52,700
2026-06-29	1.750	1.790	1.720	1.780	1.780	31,900
2026-06-26	1.740	1.820	1.710	1.780	1.780	40,300
2026-06-25	1.820	1.870	1.730	1.760	1.760	125,600
2026-06-24	1.800	1.900	1.770	1.810	1.810	218,100
2026-06-23	1.890	1.970	1.820	1.820	1.820	126,500
2026-06-22	1.930	1.980	1.930	1.980	1.980	38,500
2026-06-19	1.930	1.940	1.860	1.880	1.880	14,800
2026-06-18	1.970	2.010	1.840	1.960	1.960	178,500
2026-06-17	2.140	2.160	1.960	1.960	1.960	73,500
2026-06-16	2.000	2.160	1.960	2.160	2.160	101,400
2026-06-15	2.070	2.170	1.950	1.950	1.950	142,900
2026-06-12	1.880	1.960	1.870	1.960	1.960	38,000
2026-06-11	1.860	2.090	1.800	1.860	1.860	87,600
2026-06-10	1.790	1.910	1.760	1.840	1.840	123,100
2026-06-09	1.900	2.020	1.750	1.800	1.800	148,700
2026-06-08	1.980	2.350	1.890	1.890	1.890	109,800
2026-06-05	2.230	2.290	2.000	2.000	2.000	152,500
2026-06-04	2.230	2.420	2.230	2.350	2.350	97,300
2026-06-03	2.240	2.270	2.200	2.220	2.220	89,000
2026-06-02	2.240	2.280	2.160	2.220	2.220	82,100
2026-06-01	2.140	2.280	2.100	2.240	2.240	54,500
2026-05-29	2.310	2.310	2.125	2.150	2.150	176,500
2026-05-28	2.190	2.380	2.170	2.315	2.315	124,100
2026-05-27	2.170	2.270	2.110	2.170	2.170	159,000
2026-05-26	2.180	2.230	2.070	2.140	2.140	150,400
2026-05-25	2.050	2.150	2.030	2.150	2.150	17,200
2026-05-22	2.010	2.040	1.950	2.010	2.010	76,400
2026-05-21	1.960	2.140	1.960	2.080	2.080	78,000
2026-05-20	2.090	2.160	2.080	2.110	2.110	16,700
2026-05-19	2.150	2.180	2.000	2.080	2.080	99,100
2026-05-15	2.190	2.230	2.110	2.180	2.180	69,100
2026-05-14	2.300	2.330	2.210	2.270	2.270	50,600
2026-05-13	2.300	2.430	2.270	2.310	2.310	128,700
2026-05-12	2.100	2.260	2.050	2.240	2.240	136,500
2026-05-11	1.740	2.150	1.740	2.090	2.090	191,900
2026-05-08	1.700	1.740	1.640	1.690	1.690	158,000
2026-05-07	1.780	1.830	1.660	1.660	1.660	165,400
2026-05-06	1.680	1.800	1.630	1.710	1.710	316,400
2026-05-05	1.680	1.710	1.590	1.610	1.610	100,400
2026-05-04	1.810	1.810	1.660	1.660	1.660	91,300
2026-05-01	1.810	1.840	1.750	1.770	1.770	54,400
2026-04-30	1.780	1.850	1.730	1.770	1.770	238,900
2026-04-29	1.810	1.880	1.770	1.770	1.770	179,300
2026-04-28	1.950	1.950	1.820	1.830	1.830	65,000
2026-04-27	2.000	2.000	1.900	1.960	1.960	103,800

← NewerPage 2 of 5 · 250 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.