Capitan Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.150	2.340	2.120	2.200	2.200	303,300
2026-01-27	2.180	2.180	2.010	2.100	2.100	317,800
2026-01-26	2.460	2.610	2.120	2.170	2.170	512,500
2026-01-23	2.360	2.440	2.330	2.370	2.370	78,800
2026-01-22	2.140	2.350	2.100	2.320	2.320	218,400
2026-01-21	2.200	2.200	2.110	2.140	2.140	105,400
2026-01-20	2.200	2.300	2.130	2.170	2.170	174,900
2026-01-19	2.180	2.230	2.150	2.150	2.150	56,644
2026-01-16	2.220	2.220	2.080	2.100	2.100	228,153
2026-01-15	2.090	2.230	2.090	2.190	2.190	109,537
2026-01-14	2.250	2.350	2.160	2.190	2.190	110,675
2026-01-13	2.300	2.330	2.110	2.230	2.230	321,222
2026-01-12	2.240	2.330	2.200	2.300	2.300	166,289
2026-01-09	2.300	2.300	2.130	2.180	2.180	72,445
2026-01-08	2.180	2.240	2.150	2.200	2.200	154,172
2026-01-07	2.270	2.340	2.150	2.250	2.250	104,428
2026-01-06	2.140	2.300	2.130	2.250	2.250	158,101
2026-01-05	2.150	2.250	2.100	2.100	2.100	217,277
2026-01-02	2.340	2.340	2.090	2.140	2.140	145,539
2025-12-31	2.270	2.300	2.150	2.200	2.200	95,096
2025-12-30	2.080	2.370	2.060	2.300	2.300	403,433
2025-12-29	2.000	2.070	1.950	2.050	2.050	175,229
2025-12-24	2.080	2.080	1.960	2.040	2.040	80,245
2025-12-23	2.090	2.090	1.930	2.080	2.080	288,434
2025-12-22	2.110	2.170	2.030	2.030	2.030	182,208
2025-12-19	2.090	2.100	2.000	2.080	2.080	295,762
2025-12-18	2.170	2.170	2.050	2.070	2.070	163,584
2025-12-17	2.020	2.190	2.000	2.140	2.140	261,210
2025-12-16	2.050	2.060	1.960	1.970	1.970	73,733
2025-12-15	2.110	2.120	2.010	2.060	2.060	144,463
2025-12-12	2.180	2.200	2.000	2.040	2.040	221,771
2025-12-11	2.070	2.230	2.070	2.140	2.140	111,852
2025-12-10	1.990	2.060	1.990	2.060	2.060	310,163
2025-12-09	2.000	2.060	1.990	2.030	2.030	655,654
2025-12-08	2.000	2.010	1.910	2.000	2.000	716,919
2025-12-05	2.230	2.610	2.230	2.380	2.380	112,866
2025-12-04	2.200	2.390	2.180	2.350	2.350	161,060
2025-12-03	2.000	2.215	1.930	2.150	2.150	108,299
2025-12-02	2.040	2.050	1.880	1.920	1.920	53,073
2025-12-01	2.100	2.200	1.980	2.000	2.000	99,611
2025-11-28	1.920	2.100	1.900	2.050	2.050	201,228
2025-11-27	1.910	1.910	1.750	1.890	1.890	6,670
2025-11-26	1.800	1.970	1.800	1.890	1.890	104,912
2025-11-25	1.650	1.850	1.650	1.840	1.840	66,006
2025-11-24	1.640	1.680	1.550	1.680	1.680	30,097
2025-11-21	1.520	1.640	1.520	1.570	1.570	52,256
2025-11-20	1.690	1.690	1.580	1.610	1.610	70,140
2025-11-19	1.780	1.780	1.650	1.690	1.690	13,300
2025-11-18	1.790	1.790	1.640	1.760	1.760	61,534
2025-11-17	1.810	1.840	1.760	1.760	1.760	35,175
2025-11-14	1.700	1.810	1.700	1.800	1.800	11,042
2025-11-13	1.930	1.940	1.750	1.780	1.780	90,491
2025-11-12	1.770	1.910	1.770	1.890	1.890	129,840
2025-11-11	1.710	1.800	1.680	1.700	1.700	79,673
2025-11-10	1.680	1.710	1.550	1.580	1.580	94,358
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

← NewerPage 4 of 21 · 1,255 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.