Capitan Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.410	0.420	0.410	0.420	0.420	8,700
2025-05-08	0.420	0.420	0.405	0.405	0.405	1,580
2025-05-07	0.415	0.415	0.415	0.415	0.415	500
2025-05-06	0.420	0.455	0.410	0.410	0.410	12,312
2025-05-05	0.420	0.425	0.415	0.415	0.415	30,557
2025-05-02	0.465	0.465	0.410	0.420	0.420	53,089
2025-05-01	0.465	0.480	0.465	0.480	0.480	4,000
2025-04-30	0.450	0.495	0.450	0.480	0.480	57,000
2025-04-29	0.445	0.445	0.445	0.445	0.445	2,000
2025-04-28	0.485	0.485	0.420	0.430	0.430	13,025
2025-04-25	0.450	0.490	0.450	0.490	0.490	8,500
2025-04-24	0.455	0.460	0.455	0.460	0.460	9,000
2025-04-23	0.410	0.470	0.405	0.465	0.465	38,687
2025-04-22	0.440	0.440	0.405	0.405	0.405	25,500
2025-04-21	0.440	0.450	0.425	0.445	0.445	21,510
2025-04-17	0.425	0.425	0.380	0.400	0.400	25,442
2025-04-16	0.495	0.495	0.410	0.420	0.420	85,091
2025-04-15	0.400	0.430	0.390	0.430	0.430	31,069
2025-04-14	0.405	0.435	0.400	0.405	0.405	6,300
2025-04-11	0.395	0.410	0.390	0.410	0.410	39,000
2025-04-10	0.400	0.400	0.360	0.380	0.380	28,500
2025-04-09	0.400	0.420	0.350	0.420	0.420	61,300
2025-04-08	0.400	0.400	0.400	0.400	0.400	500
2025-04-07	0.360	0.435	0.360	0.395	0.395	13,500
2025-04-04	0.390	0.430	0.370	0.430	0.430	48,560
2025-04-03	0.395	0.410	0.385	0.398	0.398	9,000
2025-04-02	0.435	0.435	0.400	0.415	0.415	26,503
2025-04-01	0.445	0.445	0.430	0.440	0.440	16,413
2025-03-31	0.440	0.440	0.435	0.440	0.440	19,400
2025-03-28	0.440	0.445	0.430	0.430	0.430	26,500
2025-03-27	0.445	0.445	0.440	0.440	0.440	2,000
2025-03-26	0.450	0.455	0.450	0.450	0.450	56,500
2025-03-25	0.445	0.460	0.445	0.445	0.445	76,054
2025-03-24	0.410	0.435	0.410	0.425	0.425	13,860
2025-03-21	0.400	0.410	0.400	0.410	0.410	7,700
2025-03-20	0.405	0.405	0.405	0.405	0.405	1,500
2025-03-19	0.415	0.420	0.410	0.410	0.410	45,000
2025-03-18	0.400	0.415	0.400	0.405	0.405	5,182
2025-03-17	0.415	0.415	0.400	0.415	0.415	8,500
2025-03-14	0.410	0.435	0.410	0.415	0.415	14,000
2025-03-13	0.410	0.420	0.400	0.420	0.420	58,500
2025-03-12	0.405	0.415	0.405	0.410	0.410	37,700
2025-03-11	0.405	0.420	0.390	0.405	0.405	28,518
2025-03-10	0.425	0.430	0.400	0.430	0.430	12,000
2025-03-07	0.420	0.450	0.415	0.450	0.450	37,500
2025-03-06	0.390	0.420	0.385	0.420	0.420	30,523
2025-03-05	0.335	0.370	0.335	0.370	0.370	28,530
2025-03-04	0.365	0.365	0.335	0.335	0.335	45,600
2025-03-03	0.395	0.395	0.370	0.390	0.390	25,500
2025-02-28	0.390	0.390	0.370	0.370	0.370	12,000
2025-02-27	0.430	0.430	0.390	0.400	0.400	14,356
2025-02-26	0.420	0.420	0.420	0.420	0.420	0
2025-02-25	0.425	0.425	0.370	0.420	0.420	26,950
2025-02-24	0.455	0.455	0.410	0.420	0.420	31,500
2025-02-21	0.445	0.455	0.440	0.445	0.445	25,600
2025-02-20	0.435	0.450	0.430	0.450	0.450	27,120
2025-02-19	0.440	0.470	0.430	0.430	0.430	40,247
2025-02-18	0.435	0.450	0.410	0.410	0.410	22,915
2025-02-14	0.465	0.465	0.430	0.435	0.435	33,510
2025-02-13	0.510	0.510	0.420	0.450	0.450	64,019

← NewerPage 7 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.