Capitan Silver Corp CAPT
TSXV · Canada · Non-Energy Minerals
CAD 2.08+0.01 (+0.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.08 | +0.48% | CAD 2.06 | CAD 2.10 | CAD 2.06 | 21.67K |
| 2026-09-30 | CAD 2.07 | +1.47% | CAD 2.05 | CAD 2.07 | CAD 2.05 | 28.30K |
| 2026-09-29 | CAD 2.04 | -4.23% | CAD 2.15 | CAD 2.17 | CAD 2.01 | 76.60K |
| 2026-09-28 | CAD 2.13 | -4.05% | CAD 2.14 | CAD 2.20 | CAD 2.12 | 24.10K |
| 2026-09-25 | CAD 2.22 | +2.30% | CAD 2.20 | CAD 2.24 | CAD 2.17 | 8.70K |
| 2026-09-24 | CAD 2.17 | -4.82% | CAD 2.23 | CAD 2.29 | CAD 2.17 | 22.20K |
| 2026-09-23 | CAD 2.28 | -2.15% | CAD 2.35 | CAD 2.35 | CAD 2.26 | 56.70K |
| 2026-09-22 | CAD 2.33 | -2.51% | CAD 2.34 | CAD 2.38 | CAD 2.28 | 50.50K |
| 2026-09-21 | CAD 2.39 | +3.02% | CAD 2.36 | CAD 2.48 | CAD 2.25 | 88.80K |
| 2026-09-18 | CAD 2.32 | +5.45% | CAD 2.19 | CAD 2.32 | CAD 2.19 | 75.00K |
| 2026-09-17 | CAD 2.20 | +5.77% | CAD 2.08 | CAD 2.21 | CAD 2.08 | 72.70K |
| 2026-09-16 | CAD 2.08 | +2.46% | CAD 2.05 | CAD 2.15 | CAD 1.99 | 72.80K |
| 2026-09-15 | CAD 2.03 | -1.93% | CAD 2.06 | CAD 2.08 | CAD 2.00 | 40.80K |
| 2026-09-14 | CAD 2.07 | +1.47% | CAD 1.95 | CAD 2.08 | CAD 1.95 | 149.20K |
| 2026-09-11 | CAD 2.04 | +2.00% | CAD 2.04 | CAD 2.06 | CAD 2.02 | 48.40K |
| 2026-09-10 | CAD 2.00 | +2.04% | CAD 1.95 | CAD 2.03 | CAD 1.93 | 45.50K |
| 2026-09-09 | CAD 1.96 | -1.01% | CAD 1.99 | CAD 2.03 | CAD 1.94 | 18.40K |
| 2026-09-08 | CAD 1.98 | -1.49% | CAD 1.99 | CAD 2.05 | CAD 1.94 | 30.10K |
| 2026-09-04 | CAD 2.01 | -0.50% | CAD 2.00 | CAD 2.01 | CAD 1.90 | 71.40K |
| 2026-09-03 | CAD 2.02 | -0.49% | CAD 2.04 | CAD 2.07 | CAD 2.00 | 101.90K |
| 2026-09-02 | CAD 2.03 | +8.56% | CAD 1.89 | CAD 2.03 | CAD 1.89 | 22.10K |
| 2026-09-01 | CAD 1.87 | -7.88% | CAD 2.02 | CAD 2.02 | CAD 1.82 | 81.40K |
| 2026-08-31 | CAD 2.03 | -0.98% | CAD 2.02 | CAD 2.05 | CAD 2.01 | 13.50K |
| 2026-08-28 | CAD 2.05 | -1.91% | CAD 2.08 | CAD 2.09 | CAD 2.03 | 81.20K |
| 2026-08-27 | CAD 2.09 | +6.63% | CAD 2.00 | CAD 2.10 | CAD 1.97 | 29.20K |
| 2026-08-26 | CAD 1.96 | -4.85% | CAD 2.07 | CAD 2.08 | CAD 1.96 | 43.60K |
| 2026-08-25 | CAD 2.06 | +2.49% | CAD 2.01 | CAD 2.18 | CAD 2.01 | 217.00K |
| 2026-08-24 | CAD 2.01 | -3.37% | CAD 2.04 | CAD 2.09 | CAD 1.96 | 65.50K |
| 2026-08-21 | CAD 2.08 | +1.96% | CAD 2.08 | CAD 2.09 | CAD 2.05 | 87.30K |
| 2026-08-20 | CAD 2.04 | +1.49% | CAD 2.06 | CAD 2.07 | CAD 1.99 | 54.50K |
| 2026-08-19 | CAD 2.01 | +5.24% | CAD 1.92 | CAD 2.09 | CAD 1.90 | 226.20K |
| 2026-08-18 | CAD 1.91 | -4.50% | CAD 2.02 | CAD 2.02 | CAD 1.91 | 29.50K |
| 2026-08-17 | CAD 2.00 | +3.09% | CAD 1.94 | CAD 2.03 | CAD 1.93 | 33.60K |
| 2026-08-14 | CAD 1.94 | 0.00% | CAD 1.94 | CAD 2.00 | CAD 1.92 | 18.10K |
| 2026-08-13 | CAD 1.94 | -3.00% | CAD 1.98 | CAD 2.05 | CAD 1.94 | 28.70K |
| 2026-08-12 | CAD 2.00 | +0.50% | CAD 2.00 | CAD 2.11 | CAD 1.99 | 111.50K |
| 2026-08-11 | CAD 1.99 | -1.49% | CAD 2.00 | CAD 2.00 | CAD 1.95 | 54.50K |
| 2026-08-10 | CAD 2.02 | 0.00% | CAD 2.00 | CAD 2.02 | CAD 1.97 | 40.10K |
| 2026-08-07 | CAD 2.02 | +4.66% | CAD 1.97 | CAD 2.02 | CAD 1.97 | 160.60K |
| 2026-08-06 | CAD 1.93 | -0.52% | CAD 1.94 | CAD 1.96 | CAD 1.85 | 65.80K |
| 2026-08-05 | CAD 1.94 | +11.49% | CAD 1.78 | CAD 1.96 | CAD 1.77 | 151.10K |
| 2026-08-04 | CAD 1.74 | +5.45% | CAD 1.67 | CAD 1.74 | CAD 1.65 | 32.00K |
| 2026-07-31 | CAD 1.65 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.59 | 78.20K |
| 2026-07-30 | CAD 1.65 | -2.94% | CAD 1.71 | CAD 1.71 | CAD 1.63 | 76.60K |
| 2026-07-29 | CAD 1.70 | +0.29% | CAD 1.73 | CAD 1.73 | CAD 1.67 | 19.30K |
| 2026-07-28 | CAD 1.70 | -2.59% | CAD 1.76 | CAD 1.77 | CAD 1.67 | 55.40K |
| 2026-07-27 | CAD 1.74 | +2.96% | CAD 1.73 | CAD 1.76 | CAD 1.73 | 13.50K |
| 2026-07-24 | CAD 1.69 | -3.43% | CAD 1.76 | CAD 1.79 | CAD 1.68 | 47.60K |
| 2026-07-23 | CAD 1.75 | -3.85% | CAD 1.77 | CAD 1.80 | CAD 1.72 | 17.00K |
| 2026-07-22 | CAD 1.82 | +3.41% | CAD 1.77 | CAD 1.84 | CAD 1.77 | 47.90K |
| 2026-07-21 | CAD 1.76 | +5.39% | CAD 1.70 | CAD 1.79 | CAD 1.69 | 172.60K |
| 2026-07-20 | CAD 1.67 | -2.34% | CAD 1.71 | CAD 1.72 | CAD 1.65 | 28.80K |
| 2026-07-17 | CAD 1.71 | -0.58% | CAD 1.72 | CAD 1.75 | CAD 1.71 | 52.40K |
| 2026-07-16 | CAD 1.72 | -7.03% | CAD 1.85 | CAD 1.85 | CAD 1.71 | 71.70K |
| 2026-07-15 | CAD 1.85 | -2.63% | CAD 1.86 | CAD 1.89 | CAD 1.78 | 67.90K |
| 2026-07-14 | CAD 1.90 | +4.97% | CAD 1.83 | CAD 1.91 | CAD 1.83 | 81.70K |
| 2026-07-13 | CAD 1.81 | -2.69% | CAD 1.89 | CAD 1.91 | CAD 1.79 | 92.00K |
| 2026-07-10 | CAD 1.86 | -5.10% | CAD 1.97 | CAD 2.00 | CAD 1.86 | 35.40K |
| 2026-07-09 | CAD 1.96 | +5.38% | CAD 1.86 | CAD 2.00 | CAD 1.86 | 154.50K |
| 2026-07-08 | CAD 1.86 | 0.00% | CAD 1.84 | CAD 1.91 | CAD 1.82 | 62.80K |
| 2026-07-07 | CAD 1.86 | -6.06% | CAD 1.95 | CAD 1.97 | CAD 1.84 | 86.90K |
| 2026-07-06 | CAD 1.98 | +4.76% | CAD 1.90 | CAD 2.01 | CAD 1.83 | 172.80K |
| 2026-07-03 | CAD 1.89 | +6.18% | CAD 1.85 | CAD 1.89 | CAD 1.80 | 93.50K |
| 2026-07-02 | CAD 1.78 | +1.71% | CAD 1.78 | CAD 1.89 | CAD 1.78 | 92.20K |
| 2026-06-30 | CAD 1.75 | -1.69% | CAD 1.81 | CAD 1.81 | CAD 1.73 | 52.70K |
| 2026-06-29 | CAD 1.78 | 0.00% | CAD 1.75 | CAD 1.79 | CAD 1.72 | 31.90K |
| 2026-06-26 | CAD 1.78 | +1.14% | CAD 1.74 | CAD 1.82 | CAD 1.71 | 40.30K |
| 2026-06-25 | CAD 1.76 | -2.76% | CAD 1.82 | CAD 1.87 | CAD 1.73 | 125.60K |
| 2026-06-24 | CAD 1.81 | -0.55% | CAD 1.80 | CAD 1.90 | CAD 1.77 | 218.10K |
| 2026-06-23 | CAD 1.82 | -8.08% | CAD 1.89 | CAD 1.97 | CAD 1.82 | 126.50K |
| 2026-06-22 | CAD 1.98 | +5.32% | CAD 1.93 | CAD 1.98 | CAD 1.93 | 38.50K |
| 2026-06-19 | CAD 1.88 | -4.08% | CAD 1.93 | CAD 1.94 | CAD 1.86 | 14.80K |
| 2026-06-18 | CAD 1.96 | 0.00% | CAD 1.97 | CAD 2.01 | CAD 1.84 | 178.50K |
| 2026-06-17 | CAD 1.96 | -9.26% | CAD 2.14 | CAD 2.16 | CAD 1.96 | 73.50K |
| 2026-06-16 | CAD 2.16 | +10.77% | CAD 2.00 | CAD 2.16 | CAD 1.96 | 101.40K |
| 2026-06-15 | CAD 1.95 | -0.51% | CAD 2.07 | CAD 2.17 | CAD 1.95 | 142.90K |
| 2026-06-12 | CAD 1.96 | +5.38% | CAD 1.88 | CAD 1.96 | CAD 1.87 | 38.00K |
| 2026-06-11 | CAD 1.86 | +1.09% | CAD 1.86 | CAD 2.09 | CAD 1.80 | 87.60K |
| 2026-06-10 | CAD 1.84 | +2.22% | CAD 1.79 | CAD 1.91 | CAD 1.76 | 123.10K |
| 2026-06-09 | CAD 1.80 | -4.76% | CAD 1.90 | CAD 2.02 | CAD 1.75 | 148.70K |
| 2026-06-08 | CAD 1.89 | -5.50% | CAD 1.98 | CAD 2.35 | CAD 1.89 | 109.80K |
| 2026-06-05 | CAD 2.00 | -14.89% | CAD 2.23 | CAD 2.29 | CAD 2.00 | 152.50K |
| 2026-06-04 | CAD 2.35 | +5.86% | CAD 2.23 | CAD 2.42 | CAD 2.23 | 97.30K |
| 2026-06-03 | CAD 2.22 | 0.00% | CAD 2.24 | CAD 2.27 | CAD 2.20 | 89.00K |
| 2026-06-02 | CAD 2.22 | -0.89% | CAD 2.24 | CAD 2.28 | CAD 2.16 | 82.10K |
| 2026-06-01 | CAD 2.24 | +4.19% | CAD 2.14 | CAD 2.28 | CAD 2.10 | 54.50K |
| 2026-05-29 | CAD 2.15 | -7.13% | CAD 2.31 | CAD 2.31 | CAD 2.13 | 176.50K |
| 2026-05-28 | CAD 2.32 | +6.68% | CAD 2.19 | CAD 2.38 | CAD 2.17 | 124.10K |
| 2026-05-27 | CAD 2.17 | +1.40% | CAD 2.17 | CAD 2.27 | CAD 2.11 | 159.00K |
| 2026-05-26 | CAD 2.14 | -0.47% | CAD 2.18 | CAD 2.23 | CAD 2.07 | 150.40K |