Capitan Silver Corp. CAPTF
1.30 USD -0.12 (-8.45%)
Regular-session close
1.30 Day range 1.34
1.01 52-week range 1.90
- YTD
- -18.24%
- 1 year
- +0.78%
CAPTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 0.00 | 0.00% | 27,061 |
| Nov 12, 2026 | 1.29 | 1.32 | 1.23 | 1.30 | -0.12 | -8.45% | 47,257 |
| Nov 11, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | +0.02 | +1.43% | 17,472 |
| Nov 10, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | +0.01 | +0.72% | 42,695 |
| Nov 9, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | +0.01 | +0.72% | 26,402 |
| Nov 6, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 0.00 | 0.00% | 6,699 |
| Nov 5, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | -0.03 | -2.13% | 14,638 |
| Nov 4, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | +0.11 | +8.46% | 35,996 |
| Nov 3, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | -0.03 | -2.26% | 13,545 |
| Nov 2, 2026 | 1.15 | 1.34 | 1.15 | 1.33 | +0.11 | +9.02% | 82,318 |
| Oct 30, 2026 | 1.27 | 1.27 | 1.15 | 1.22 | -0.05 | -3.94% | 81,867 |
| Oct 29, 2026 | 1.11 | 1.28 | 1.11 | 1.27 | -0.03 | -2.31% | 40,101 |
| Oct 28, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | -0.02 | -1.52% | 13,689 |
| Oct 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00 | 0.00% | 6,054 |
| Oct 26, 2026 | 1.26 | 1.37 | 1.26 | 1.32 | -0.01 | -0.75% | 48,769 |
| Oct 23, 2026 | 1.35 | 1.35 | 1.29 | 1.33 | -0.04 | -2.92% | 22,081 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | -0.05 | -3.52% | 22,652 |
| Oct 21, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 0.00 | 0.00% | 34,700 |
| Oct 20, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | +0.05 | +3.65% | 40,379 |
| Oct 19, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | +0.02 | +1.48% | 11,068 |
| Oct 16, 2026 | 1.45 | 1.45 | 1.34 | 1.35 | -0.08 | -5.59% | 43,701 |
| Oct 15, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | +0.09 | +6.72% | 28,950 |
| Oct 14, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | -0.07 | -4.96% | 28,191 |
| Oct 13, 2026 | 1.42 | 1.42 | 1.37 | 1.41 | -0.01 | -0.70% | 37,861 |
| Oct 12, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | +0.01 | +0.71% | 9,916 |
| Oct 9, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | +0.02 | +1.44% | 11,743 |
| Oct 8, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | +0.03 | +2.21% | 112,465 |
| Oct 7, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | -0.09 | -6.21% | 87,700 |
| Oct 6, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | +0.01 | +0.69% | 21,570 |
| Oct 5, 2026 | 1.45 | 1.46 | 1.40 | 1.44 | -0.01 | -0.69% | 42,301 |
| Oct 2, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 0.00 | 0.00% | 23,123 |
| Oct 1, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | +0.01 | +0.69% | 55,600 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | +0.01 | +0.70% | 7,040 |
| Sep 29, 2026 | 1.53 | 1.53 | 1.42 | 1.43 | -0.07 | -4.67% | 68,343 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | -0.04 | -2.60% | 27,346 |
| Sep 25, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | -0.01 | -0.65% | 37,419 |
| Sep 24, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | -0.06 | -3.73% | 20,710 |
| Sep 23, 2026 | 1.64 | 1.66 | 1.61 | 1.61 | -0.04 | -2.42% | 30,090 |
| Sep 22, 2026 | 1.67 | 1.70 | 1.62 | 1.65 | -0.06 | -3.51% | 141,694 |
| Sep 21, 2026 | 1.69 | 1.73 | 1.61 | 1.71 | +0.05 | +3.01% | 114,433 |
| Sep 18, 2026 | 1.55 | 1.66 | 1.55 | 1.66 | +0.10 | +6.41% | 35,673 |
| Sep 17, 2026 | 1.48 | 1.58 | 1.45 | 1.56 | +0.09 | +6.12% | 121,999 |
| Sep 16, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | +0.01 | +0.68% | 30,191 |
| Sep 15, 2026 | 1.50 | 1.50 | 1.44 | 1.46 | -0.03 | -2.01% | 159,586 |
| Sep 14, 2026 | 1.43 | 1.49 | 1.42 | 1.49 | +0.01 | +0.68% | 72,093 |
| Sep 11, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | +0.03 | +2.07% | 106,600 |
| Sep 10, 2026 | 1.40 | 1.47 | 1.40 | 1.45 | +0.02 | +1.40% | 46,684 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | +0.01 | +0.70% | 28,385 |
| Sep 8, 2026 | 1.47 | 1.48 | 1.42 | 1.42 | -0.03 | -2.07% | 13,132 |
| Sep 4, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | -0.02 | -1.36% | 18,680 |
| Sep 3, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | +0.02 | +1.38% | 47,451 |
| Sep 2, 2026 | 1.34 | 1.46 | 1.34 | 1.45 | +0.09 | +6.62% | 66,861 |
| Sep 1, 2026 | 1.40 | 1.45 | 1.30 | 1.36 | -0.11 | -7.48% | 197,413 |
| Aug 31, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | -0.02 | -1.34% | 25,698 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.46 | 1.49 | -0.02 | -1.32% | 85,345 |
| Aug 27, 2026 | 1.44 | 1.51 | 1.42 | 1.51 | +0.09 | +6.34% | 70,824 |
| Aug 26, 2026 | 1.59 | 1.59 | 1.42 | 1.42 | -0.07 | -4.70% | 59,466 |
| Aug 25, 2026 | 1.46 | 1.59 | 1.46 | 1.49 | +0.04 | +2.76% | 87,704 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.42 | 1.45 | -0.06 | -3.97% | 79,078 |
| Aug 21, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | +0.02 | +1.34% | 62,477 |
| Aug 20, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | +0.01 | +0.68% | 75,172 |
| Aug 19, 2026 | 1.38 | 1.51 | 1.37 | 1.48 | +0.10 | +7.25% | 73,109 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.38 | 1.38 | -0.07 | -4.83% | 45,394 |
| Aug 17, 2026 | 1.42 | 1.46 | 1.39 | 1.45 | +0.05 | +3.57% | 64,983 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 0.00 | 0.00% | 29,690 |
65 days, newest first. Daily bars as drawn on the CAPTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.