Capitan Silver Corp CAPT
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,08+0,01 (+%0,48)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |