Capitan Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.030	2.040	1.970	1.990	1.990	37,200
2026-04-23	2.080	2.110	1.980	2.000	2.000	89,400
2026-04-22	2.080	2.170	2.070	2.110	2.110	36,500
2026-04-21	2.070	2.120	2.050	2.075	2.075	87,700
2026-04-20	2.180	2.190	2.060	2.060	2.060	73,000
2026-04-17	2.100	2.270	2.100	2.180	2.180	63,100
2026-04-16	2.050	2.130	2.050	2.110	2.110	45,800
2026-04-15	2.140	2.140	2.030	2.080	2.080	124,600
2026-04-14	2.090	2.180	2.090	2.150	2.150	35,000
2026-04-13	2.020	2.100	2.020	2.070	2.070	35,600
2026-04-10	2.090	2.090	2.020	2.080	2.080	89,900
2026-04-09	2.090	2.150	2.080	2.150	2.150	64,700
2026-04-08	2.070	2.150	2.020	2.060	2.060	95,400
2026-04-07	2.080	2.090	1.950	1.990	1.990	117,800
2026-04-06	2.110	2.130	2.060	2.090	2.090	37,200
2026-04-02	2.030	2.160	2.020	2.110	2.110	296,600
2026-04-01	2.080	2.150	2.030	2.120	2.120	126,600
2026-03-31	1.980	2.070	1.980	2.060	2.060	60,700
2026-03-30	1.880	1.970	1.850	1.870	1.870	88,600
2026-03-27	2.000	2.000	1.900	1.900	1.900	48,100
2026-03-26	1.950	2.000	1.830	1.950	1.950	312,000
2026-03-25	2.020	2.090	1.930	1.940	1.940	202,400
2026-03-24	1.800	1.970	1.790	1.960	1.960	219,100
2026-03-23	1.650	1.820	1.650	1.820	1.820	172,000
2026-03-20	1.920	1.940	1.670	1.790	1.790	401,100
2026-03-19	1.900	1.900	1.750	1.870	1.870	237,200
2026-03-18	2.100	2.110	1.980	2.060	2.060	139,700
2026-03-17	2.080	2.250	2.080	2.120	2.120	183,400
2026-03-16	2.250	2.300	2.000	2.010	2.010	268,300
2026-03-13	2.340	2.360	2.220	2.280	2.280	174,094
2026-03-12	2.420	2.420	2.330	2.340	2.340	77,024
2026-03-11	2.400	2.430	2.360	2.430	2.430	37,200
2026-03-10	2.460	2.500	2.390	2.400	2.400	45,367
2026-03-09	2.320	2.460	2.320	2.400	2.400	238,977
2026-03-06	2.210	2.440	2.110	2.440	2.440	333,300
2026-03-05	2.310	2.320	2.180	2.280	2.280	153,000
2026-03-04	2.330	2.350	2.280	2.300	2.300	94,200
2026-03-03	2.430	2.440	2.270	2.300	2.300	157,700
2026-03-02	2.450	2.550	2.300	2.550	2.550	166,600
2026-02-27	2.390	2.420	2.270	2.380	2.380	120,700
2026-02-26	2.270	2.360	2.210	2.360	2.360	159,200
2026-02-25	2.280	2.310	2.260	2.270	2.270	52,300
2026-02-24	2.350	2.350	2.250	2.290	2.290	93,500
2026-02-23	2.410	2.430	2.310	2.370	2.370	98,600
2026-02-20	2.220	2.430	2.200	2.430	2.430	325,800
2026-02-19	2.210	2.310	2.200	2.230	2.230	175,500
2026-02-18	2.080	2.240	2.080	2.190	2.190	101,700
2026-02-17	2.160	2.180	2.020	2.070	2.070	157,900
2026-02-13	2.200	2.220	2.100	2.140	2.140	137,100
2026-02-12	2.350	2.350	2.130	2.200	2.200	213,700
2026-02-11	2.230	2.430	2.230	2.320	2.320	271,100
2026-02-10	2.230	2.310	2.200	2.200	2.200	226,500
2026-02-09	2.190	2.270	2.180	2.220	2.220	120,900
2026-02-06	2.070	2.190	2.070	2.140	2.140	72,400
2026-02-05	2.250	2.250	2.070	2.080	2.080	358,700
2026-02-04	2.300	2.370	2.200	2.280	2.280	153,900
2026-02-03	2.130	2.350	2.130	2.260	2.260	296,700
2026-02-02	2.080	2.150	2.030	2.080	2.080	273,600
2026-01-30	2.000	2.110	1.920	2.020	2.020	187,000
2026-01-29	2.210	2.300	2.070	2.180	2.180	420,900

← NewerPage 3 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.