Capitan Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.510	0.510	0.420	0.450	0.450	64,019
2025-02-12	0.500	0.500	0.490	0.495	0.495	41,500
2025-02-11	0.530	0.530	0.480	0.500	0.500	129,900
2025-02-10	0.485	0.530	0.460	0.530	0.530	224,153
2025-02-07	0.460	0.490	0.430	0.470	0.470	93,600
2025-02-06	0.440	0.460	0.425	0.460	0.460	33,193
2025-02-05	0.450	0.550	0.450	0.490	0.490	69,561
2025-02-04	0.400	0.495	0.400	0.495	0.495	120,416
2025-02-03	0.410	0.410	0.395	0.400	0.400	35,182
2025-01-31	0.395	0.410	0.395	0.410	0.410	77,385
2025-01-30	0.390	0.410	0.390	0.410	0.410	43,000
2025-01-29	0.390	0.400	0.390	0.390	0.390	74,010
2025-01-28	0.380	0.380	0.350	0.350	0.350	25,094
2025-01-27	0.365	0.380	0.350	0.360	0.360	42,000
2025-01-24	0.390	0.390	0.360	0.370	0.370	36,460
2025-01-23	0.380	0.390	0.330	0.390	0.390	22,684
2025-01-22	0.410	0.410	0.370	0.370	0.370	92,040
2025-01-21	0.320	0.440	0.310	0.405	0.405	209,394
2025-01-20	0.305	0.305	0.305	0.305	0.305	0
2025-01-17	0.330	0.330	0.305	0.305	0.305	17,655
2025-01-16	0.315	0.315	0.315	0.315	0.315	0
2025-01-15	0.315	0.315	0.315	0.315	0.315	2,470
2025-01-14	0.295	0.310	0.295	0.310	0.310	4,500
2025-01-13	0.285	0.295	0.285	0.295	0.295	2,500
2025-01-10	0.280	0.280	0.280	0.280	0.280	0
2025-01-09	0.280	0.280	0.280	0.280	0.280	150,000
2025-01-08	0.290	0.290	0.290	0.290	0.290	14,140
2025-01-07	0.270	0.295	0.270	0.290	0.290	99,001
2025-01-06	0.295	0.300	0.280	0.290	0.290	72,500
2025-01-03	0.295	0.300	0.280	0.300	0.300	73,000
2025-01-02	0.315	0.315	0.300	0.300	0.300	23,000
2024-12-31	0.295	0.315	0.295	0.315	0.315	11,652
2024-12-30	0.250	0.295	0.250	0.295	0.295	24,352
2024-12-27	0.285	0.290	0.270	0.270	0.270	58,500
2024-12-24	0.280	0.280	0.280	0.280	0.280	37,302
2024-12-23	0.270	0.280	0.270	0.280	0.280	46,000
2024-12-20	0.260	0.300	0.215	0.280	0.280	64,670
2024-12-19	0.295	0.295	0.295	0.295	0.295	16,000
2024-12-18	0.295	0.295	0.295	0.295	0.295	34,000
2024-12-17	0.310	0.310	0.295	0.305	0.305	68,918
2024-12-16	0.325	0.325	0.315	0.315	0.315	82,220
2024-12-13	0.320	0.320	0.320	0.320	0.320	9,500
2024-12-12	0.340	0.340	0.330	0.330	0.330	4,500
2024-12-11	0.330	0.330	0.310	0.320	0.320	100,501
2024-12-10	0.310	0.310	0.310	0.310	0.310	0
2024-12-09	0.310	0.310	0.310	0.310	0.310	2,278
2024-12-06	0.320	0.350	0.320	0.350	0.350	123,184
2024-12-05	0.325	0.335	0.325	0.335	0.335	20,667
2024-12-04	0.310	0.340	0.310	0.320	0.320	26,500
2024-12-03	0.310	0.330	0.280	0.330	0.330	6,600
2024-12-02	0.290	0.310	0.290	0.310	0.310	9,348
2024-11-29	0.345	0.345	0.315	0.315	0.315	16,603
2024-11-28	0.340	0.340	0.340	0.340	0.340	15,000
2024-11-27	0.335	0.335	0.335	0.335	0.335	2,000
2024-11-26	0.335	0.335	0.325	0.330	0.330	9,259
2024-11-25	0.340	0.340	0.340	0.340	0.340	313,000
2024-11-22	0.345	0.345	0.345	0.345	0.345	500
2024-11-21	0.350	0.350	0.320	0.325	0.325	28,937
2024-11-20	0.340	0.350	0.340	0.350	0.350	25,951
2024-11-19	0.350	0.350	0.330	0.350	0.350	31,500

← NewerPage 8 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.