TipRanks
Go Ultimate55% OFF

Capitan Silver (CAPTF) Historical Prices

CAPTF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.271.271.151.221.22-4.31%81,8671.49
Oct 29, 20261.111.281.111.281.28-1.92%40,1010.74
Oct 28, 20261.301.321.291.301.30-1.52%13,6890.25
Oct 27, 20261.321.321.311.321.32+0.38%6,0540.11
Oct 26, 20261.261.371.261.321.32-1.13%48,7690.88
Oct 23, 20261.351.351.291.331.33-2.92%22,0810.40
Oct 22, 20261.411.411.371.371.37-3.66%22,6520.41
Oct 21, 20261.401.421.381.421.42+0.49%34,7000.62
Oct 20, 20261.371.431.371.421.42+3.13%40,3790.73
Oct 19, 20261.371.371.351.371.37+1.63%11,0680.20
Oct 16, 20261.451.451.341.351.35-5.59%43,7010.77
Oct 15, 20261.371.431.371.431.43+6.72%28,9500.50
Oct 14, 20261.391.391.321.341.34-4.96%28,1910.49
Oct 13, 20261.421.421.371.411.41-1.05%37,8610.65
Oct 12, 20261.411.451.411.431.43+1.06%9,9160.17
Oct 09, 20261.391.421.391.411.41+1.22%11,7430.20
Oct 08, 20261.331.391.331.391.39+2.43%112,4651.89
Oct 07, 20261.441.441.351.361.36-5.88%87,7001.50
Oct 06, 20261.451.451.441.451.45+0.35%21,5700.35
Oct 05, 20261.451.461.401.441.44-0.55%42,3010.68
Oct 02, 20261.501.501.451.451.45+0.07%23,1230.36
Oct 01, 20261.461.461.441.451.45+0.49%55,6000.85
Sep 30, 20261.461.461.441.441.44+0.70%7,0400.11
Sep 29, 20261.531.531.421.431.43-4.67%68,3431.04
Sep 28, 20261.551.551.491.501.50-2.60%27,3460.42
Sep 25, 20261.571.581.541.541.54-0.65%37,4190.57
Sep 24, 20261.621.621.551.551.55-3.91%20,7100.31
Sep 23, 20261.641.661.611.611.61-2.48%30,0900.45
Sep 22, 20261.671.701.621.651.65-3.27%141,6942.19
Sep 21, 20261.691.731.611.711.71+3.01%114,4331.72
Sep 18, 20261.551.661.551.661.66+6.41%35,6730.53
Sep 17, 20261.481.581.451.561.56+6.12%121,9991.84
Sep 16, 20261.471.501.461.471.47+0.68%30,1910.46
Sep 15, 20261.501.501.441.461.46-1.88%159,5862.44
Sep 14, 20261.431.491.421.491.49+0.54%72,0931.09
Sep 11, 20261.461.491.461.481.48+2.07%106,6001.61
Sep 10, 20261.401.471.401.451.45+1.40%46,6840.71
Sep 09, 20261.481.481.431.431.43+0.35%28,3850.42
Sep 08, 20261.471.481.431.431.43-1.72%13,1320.19
Sep 07, 20261.421.451.411.451.45+0.00%00.00
Sep 04, 20261.421.451.411.451.45-1.36%18,6800.26
Sep 03, 20261.471.511.461.471.47+1.17%47,4510.66
Sep 02, 20261.341.461.341.451.45+7.23%66,8610.93
Sep 01, 20261.401.451.301.361.36-7.95%197,4132.86
Aug 31, 20261.491.491.461.471.47-1.21%25,6980.37
Aug 28, 20261.501.511.461.491.49-1.32%85,3451.22
Aug 27, 20261.441.511.421.511.51+6.49%70,8240.99
Aug 26, 20261.591.591.421.421.42-4.83%59,4660.83
Aug 25, 20261.461.591.461.491.49+2.83%87,7041.23
Aug 24, 20261.501.511.421.451.45-4.04%79,0781.11