Capitan Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.900	0.980	0.900	0.980	0.980	88,807
2025-08-05	0.900	0.950	0.880	0.910	0.910	38,767
2025-08-01	0.810	0.850	0.810	0.850	0.850	5,080
2025-07-31	0.800	0.850	0.800	0.830	0.830	53,811
2025-07-30	0.860	0.860	0.800	0.800	0.800	39,331
2025-07-29	0.890	0.890	0.850	0.860	0.860	7,025
2025-07-28	0.900	0.900	0.840	0.870	0.870	36,840
2025-07-25	0.890	0.890	0.860	0.860	0.860	29,200
2025-07-24	0.860	0.890	0.820	0.870	0.870	140,727
2025-07-23	0.910	0.920	0.870	0.920	0.920	46,000
2025-07-22	0.950	0.950	0.890	0.950	0.950	396,521
2025-07-21	0.980	0.980	0.950	0.950	0.950	277,504
2025-07-18	0.990	0.990	0.950	0.950	0.950	34,168
2025-07-17	1.090	1.090	0.990	0.990	0.990	82,000
2025-07-16	1.080	1.100	0.970	1.040	1.040	145,698
2025-07-15	1.150	1.150	1.060	1.100	1.100	29,479
2025-07-14	1.190	1.190	1.080	1.120	1.120	94,492
2025-07-11	1.130	1.190	1.050	1.150	1.150	134,651
2025-07-10	0.860	1.010	0.860	0.970	0.970	245,971
2025-07-09	0.850	0.870	0.850	0.870	0.870	25,500
2025-07-08	0.850	0.870	0.850	0.870	0.870	30,500
2025-07-07	0.860	0.870	0.830	0.870	0.870	90,398
2025-07-04	0.900	0.980	0.860	0.870	0.870	45,815
2025-07-03	0.850	0.890	0.830	0.890	0.890	33,350
2025-07-02	0.870	0.880	0.850	0.850	0.850	49,704
2025-06-30	0.900	0.900	0.770	0.780	0.780	300,765
2025-06-27	0.980	0.980	0.880	0.900	0.900	119,128
2025-06-26	0.940	1.000	0.940	1.000	1.000	366,248
2025-06-25	0.750	0.940	0.750	0.900	0.900	141,520
2025-06-24	0.830	0.870	0.730	0.730	0.730	171,708
2025-06-23	0.900	0.900	0.830	0.860	0.860	63,564
2025-06-20	0.930	0.930	0.840	0.920	0.920	51,335
2025-06-19	0.950	0.960	0.900	0.900	0.900	8,330
2025-06-18	0.960	0.970	0.940	0.960	0.960	108,310
2025-06-17	0.900	0.960	0.900	0.940	0.940	43,612
2025-06-16	0.950	0.950	0.850	0.860	0.860	81,305
2025-06-13	0.950	0.950	0.940	0.940	0.940	25,607
2025-06-12	0.920	1.000	0.920	0.930	0.930	91,594
2025-06-11	1.000	1.000	0.890	0.910	0.910	100,602
2025-06-10	0.870	0.980	0.870	0.980	0.980	382,677
2025-06-09	0.830	0.940	0.830	0.930	0.930	373,343
2025-06-06	0.740	0.900	0.680	0.850	0.850	478,813
2025-06-05	0.600	0.750	0.600	0.700	0.700	451,318
2025-06-04	0.580	0.580	0.570	0.570	0.570	13,013
2025-06-03	0.550	0.560	0.550	0.560	0.560	1,032
2025-06-02	0.530	0.550	0.520	0.530	0.530	51,000
2025-05-30	0.520	0.550	0.520	0.550	0.550	10,000
2025-05-29	0.495	0.530	0.490	0.530	0.530	184,624
2025-05-28	0.490	0.490	0.480	0.480	0.480	6,500
2025-05-27	0.490	0.495	0.470	0.470	0.470	108,110
2025-05-26	0.478	0.495	0.470	0.480	0.480	14,917
2025-05-23	0.400	0.460	0.395	0.460	0.460	63,100
2025-05-22	0.400	0.410	0.390	0.410	0.410	9,500
2025-05-21	0.425	0.425	0.385	0.410	0.410	37,220
2025-05-20	0.415	0.435	0.405	0.435	0.435	39,000
2025-05-16	0.425	0.425	0.425	0.425	0.425	16,000
2025-05-15	0.420	0.425	0.420	0.425	0.425	16,000
2025-05-14	0.410	0.420	0.410	0.420	0.420	19,000
2025-05-13	0.410	0.410	0.410	0.410	0.410	2,964
2025-05-12	0.420	0.420	0.415	0.415	0.415	2,020

← NewerPage 6 of 21 · 1,257 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.