Capitan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.88	0.89	0.86	0.89	0.89	-	15,079
Aug 14, 2025	0.92	0.94	0.89	0.89	0.89	-7.29%	22,712
Aug 13, 2025	0.97	0.98	0.95	0.96	0.96	1.05%	31,149
Aug 12, 2025	0.90	0.95	0.84	0.95	0.95	4.40%	54,968
Aug 11, 2025	0.91	0.92	0.91	0.91	0.91	-1.09%	5,327
Aug 8, 2025	0.90	0.96	0.90	0.92	0.92	1.10%	27,396
Aug 7, 2025	0.99	0.99	0.91	0.91	0.91	-7.14%	29,029
Aug 6, 2025	0.90	0.98	0.90	0.98	0.98	7.69%	88,807
Aug 5, 2025	0.90	0.95	0.88	0.91	0.91	7.06%	38,767
Aug 1, 2025	0.81	0.85	0.81	0.85	0.85	2.41%	5,080
Jul 31, 2025	0.80	0.85	0.80	0.83	0.83	3.75%	53,811
Jul 30, 2025	0.86	0.86	0.80	0.80	0.80	-6.98%	39,331
Jul 29, 2025	0.89	0.89	0.85	0.86	0.86	-1.15%	7,025
Jul 28, 2025	0.90	0.90	0.84	0.87	0.87	1.16%	36,840
Jul 25, 2025	0.89	0.89	0.86	0.86	0.86	-1.15%	29,200
Jul 24, 2025	0.86	0.89	0.82	0.87	0.87	-5.43%	140,727
Jul 23, 2025	0.91	0.92	0.87	0.92	0.92	-3.16%	46,000
Jul 22, 2025	0.95	0.95	0.89	0.95	0.95	-	396,521
Jul 21, 2025	0.98	0.98	0.95	0.95	0.95	-	277,504
Jul 18, 2025	0.99	0.99	0.95	0.95	0.95	-4.04%	34,168
Jul 17, 2025	1.09	1.09	0.99	0.99	0.99	-4.81%	82,000
Jul 16, 2025	1.08	1.10	0.97	1.04	1.04	-5.45%	145,698
Jul 15, 2025	1.15	1.15	1.06	1.10	1.10	-1.79%	29,479
Jul 14, 2025	1.19	1.19	1.08	1.12	1.12	-2.61%	94,492
Jul 11, 2025	1.13	1.19	1.05	1.15	1.15	18.56%	134,651
Jul 10, 2025	0.86	1.01	0.86	0.97	0.97	11.49%	245,971
Jul 9, 2025	0.85	0.87	0.85	0.87	0.87	-	25,500
Jul 8, 2025	0.85	0.87	0.85	0.87	0.87	-	30,500
Jul 7, 2025	0.86	0.87	0.83	0.87	0.87	-	90,398
Jul 4, 2025	0.90	0.98	0.86	0.87	0.87	-2.25%	45,815
Jul 3, 2025	0.85	0.89	0.83	0.89	0.89	4.71%	33,350
Jul 2, 2025	0.87	0.88	0.85	0.85	0.85	8.97%	49,704
Jun 30, 2025	0.90	0.90	0.77	0.78	0.78	-13.33%	300,765
Jun 27, 2025	0.98	0.98	0.88	0.90	0.90	-10.00%	119,128
Jun 26, 2025	0.94	1.00	0.94	1.00	1.00	11.11%	366,248
Jun 25, 2025	0.75	0.94	0.75	0.90	0.90	23.29%	141,520
Jun 24, 2025	0.83	0.87	0.73	0.73	0.73	-15.12%	171,708
Jun 23, 2025	0.90	0.90	0.83	0.86	0.86	-6.52%	63,564
Jun 20, 2025	0.93	0.93	0.84	0.92	0.92	2.22%	51,335
Jun 19, 2025	0.95	0.96	0.90	0.90	0.90	-6.25%	8,330
Jun 18, 2025	0.96	0.97	0.94	0.96	0.96	2.13%	108,310
Jun 17, 2025	0.90	0.96	0.90	0.94	0.94	9.30%	43,612
Jun 16, 2025	0.95	0.95	0.85	0.86	0.86	-8.51%	81,305
Jun 13, 2025	0.95	0.95	0.94	0.94	0.94	1.08%	25,607
Jun 12, 2025	0.92	1.00	0.92	0.93	0.93	2.20%	91,594
Jun 11, 2025	1.00	1.00	0.89	0.91	0.91	-7.14%	100,602
Jun 10, 2025	0.87	0.98	0.87	0.98	0.98	5.38%	382,677
Jun 9, 2025	0.83	0.94	0.83	0.93	0.93	9.41%	373,343
Jun 6, 2025	0.74	0.90	0.68	0.85	0.85	21.43%	478,813
Jun 5, 2025	0.60	0.75	0.60	0.70	0.70	22.81%	451,318