Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Capitan Silver (CAPT) Historical Prices

TSE:CAPT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.781.781.611.711.71-4.74%86,8171.44
Oct 29, 20261.771.821.761.801.80-1.91%16,4340.27
Oct 28, 20261.861.861.791.831.83-3.17%9,8580.16
Oct 27, 20261.801.891.801.891.89+3.28%26,8210.43
Oct 26, 20261.891.921.771.831.83-2.14%60,1000.98
Oct 23, 20261.901.901.801.871.87-3.61%87,1921.44
Oct 22, 20261.961.981.911.941.94-3.48%115,0501.95
Oct 21, 20261.982.011.922.012.01+1.52%26,0500.44
Oct 20, 20261.942.031.941.981.98+1.54%27,2790.46
Oct 19, 20261.911.981.911.951.95+2.63%16,6470.28
Oct 16, 20262.042.041.901.901.90-7.32%49,6250.80
Oct 15, 20261.912.051.912.052.05+5.67%37,8750.61
Oct 14, 20261.981.981.871.941.94-3.00%47,9320.78
Oct 13, 20262.012.041.952.002.00-0.50%105,3031.72
Oct 12, 20261.962.031.962.012.01+0.00%00.00
Oct 09, 20261.962.031.962.012.01+2.03%32,2590.51
Oct 08, 20261.912.011.891.971.97+4.23%80,4991.27
Oct 07, 20262.052.061.891.891.89-8.25%148,6012.42
Oct 06, 20262.062.082.052.062.06+0.49%50,9300.81
Oct 05, 20262.102.102.032.052.05-0.49%81,2581.29
Oct 02, 20262.112.142.062.062.06-0.96%27,0560.42
Oct 01, 20262.062.102.062.082.08+0.48%21,6690.33
Sep 30, 20262.052.072.052.072.07+1.47%28,3020.42
Sep 29, 20262.152.172.012.042.04-4.23%76,5851.14
Sep 28, 20262.142.202.122.132.13-4.05%24,0720.36
Sep 25, 20262.202.242.172.222.22+2.30%8,7060.13
Sep 24, 20262.232.292.172.172.17-4.82%22,2200.33
Sep 23, 20262.352.352.262.282.28-2.15%56,7190.84
Sep 22, 20262.342.382.282.332.33-2.51%50,5100.73
Sep 21, 20262.362.482.252.392.39+3.02%88,7641.25
Sep 18, 20262.192.322.192.322.32+5.45%74,9951.05
Sep 17, 20262.082.212.082.202.20+5.77%72,7041.02
Sep 16, 20262.052.151.992.082.08+2.46%72,7561.04
Sep 15, 20262.062.082.002.032.03-1.93%40,8370.56
Sep 14, 20261.952.081.952.072.07+1.47%149,1992.10
Sep 11, 20262.042.062.022.042.04+2.00%48,4300.67
Sep 10, 20261.952.031.932.002.00+2.04%45,5150.62
Sep 09, 20261.992.031.941.961.96-1.01%18,3930.25
Sep 08, 20261.992.051.941.981.98-1.49%30,0630.40
Sep 07, 20262.002.011.902.012.01+0.00%00.00
Sep 04, 20262.002.011.902.012.01-0.50%71,4000.92
Sep 03, 20262.042.072.002.022.02-0.49%101,8621.30
Sep 02, 20261.892.031.892.032.03+8.56%22,0600.28
Sep 01, 20262.022.021.821.871.87-7.88%81,4071.01
Aug 31, 20262.022.052.012.032.03-0.98%13,5010.17
Aug 28, 20262.082.092.032.052.05-1.91%81,2070.99
Aug 27, 20262.002.101.972.092.09+6.63%29,1600.36
Aug 26, 20262.072.081.961.961.96-4.85%43,5990.52
Aug 25, 20262.012.182.012.062.06+2.49%216,9662.62
Aug 24, 20262.042.091.962.012.01-3.37%65,4780.78