Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Capitan Silver Corp (OP:CAPTF)

0.6450 -0.0096 (-1.47%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 0.6500 0.6564 0.6383 0.6450 17,600 -0.01(-1.47%)
Jul 24, 2025 0.6175 0.6676 0.6100 0.6546 161,535 -0.01(-1.53%)
Jul 23, 2025 0.6700 0.6900 0.6450 0.6648 53,192 -0.02(-2.24%)
Jul 22, 2025 0.6950 0.6992 0.6508 0.6800 113,754 -0.01(-2.16%)
Jul 21, 2025 0.7008 0.7200 0.6853 0.6950 90,650 -0.01(-1.85%)
Jul 18, 2025 0.7288 0.7288 0.6900 0.7081 31,921 -0.02(-2.48%)
Jul 17, 2025 0.7904 0.7904 0.7050 0.7261 47,549 -0.03(-4.47%)
Jul 16, 2025 0.8170 0.8170 0.7200 0.7601 140,610 -0.05(-5.68%)
Jul 15, 2025 0.8300 0.8400 0.7956 0.8059 29,628 -0.02(-2.32%)
Jul 14, 2025 0.8471 0.8500 0.7781 0.8250 44,673 -0.01(-1.59%)
Jul 11, 2025 0.7511 0.8633 0.7500 0.8383 261,960 +0.14(+19.76%)
Jul 10, 2025 0.6100 0.7487 0.6100 0.7000 78,370 +0.07(+11.11%)
Jul 09, 2025 0.6500 0.6500 0.6109 0.6300 43,569 -0.02(-3.48%)
Jul 08, 2025 0.6300 0.6527 0.5980 0.6527 60,433 +0.01(+1.81%)
Jul 07, 2025 0.6407 0.6411 0.6148 0.6411 29,522 -0.01(-1.37%)
Jul 03, 2025 0.6450 0.6500 0.6206 0.6500 100,008 +0.02(+2.36%)
Jul 02, 2025 0.6290 0.6409 0.6239 0.6350 35,950 +0.03(+4.35%)
Jul 01, 2025 0.6180 0.6290 0.6000 0.6085 80,351 +0.02(+3.14%)
Jun 30, 2025 0.6272 0.6272 0.5800 0.5900 232,614 -0.06(-9.23%)
Jun 27, 2025 0.6858 0.6858 0.6475 0.6500 112,194 -0.07(-9.91%)
Jun 26, 2025 0.7000 0.7345 0.6841 0.7215 16,599 +0.04(+6.10%)
Jun 25, 2025 0.5672 0.6855 0.5672 0.6800 100,626 +0.15(+27.46%)
Jun 24, 2025 0.6100 0.6204 0.5300 0.5335 129,354 -0.10(-15.32%)
Jun 23, 2025 0.6664 0.6664 0.6160 0.6300 65,534 -0.03(-4.55%)
Jun 20, 2025 0.6900 0.6980 0.6000 0.6600 348,579 -0.04(-5.71%)
Jun 18, 2025 0.6870 0.7178 0.6858 0.7000 122,607 +0.01(+1.89%)
Jun 17, 2025 0.6839 0.7150 0.6618 0.6870 142,009 +0.05(+7.68%)
Jun 16, 2025 0.6947 0.7050 0.6255 0.6380 294,706 -0.06(-8.16%)
Jun 13, 2025 0.7000 0.7500 0.6850 0.6947 104,539 -0.01(-1.07%)
Jun 12, 2025 0.6800 0.7413 0.6765 0.7022 234,910 +0.03(+4.81%)
Jun 11, 2025 0.7230 0.7235 0.6700 0.6700 275,189 -0.04(-5.78%)
Jun 10, 2025 0.6483 0.7176 0.6483 0.7111 347,966 +0.06(+9.77%)
Jun 09, 2025 0.6500 0.6929 0.6050 0.6478 350,247 +0.03(+4.27%)
Jun 06, 2025 0.5450 0.6600 0.5210 0.6213 305,216 +0.09(+17.14%)
Jun 05, 2025 0.4370 0.5500 0.4261 0.5304 226,044 +0.11(+25.04%)
Jun 04, 2025 0.4217 0.4309 0.4080 0.4242 66,826 +0.00(+1.00%)
Jun 03, 2025 0.4370 0.4370 0.4027 0.4200 3,250 +0.03(+7.22%)
Jun 02, 2025 0.4000 0.4300 0.3917 0.3917 44,848 +0.01(+3.08%)
May 30, 2025 0.3800 0.4000 0.3592 0.3800 7,989 +0.00(+0.00%)
May 29, 2025 0.3495 0.3800 0.3424 0.3800 39,608 +0.04(+11.40%)
May 28, 2025 0.3550 0.3587 0.3411 0.3411 12,250 +0.00(+0.32%)
May 27, 2025 0.3581 0.3600 0.3400 0.3400 50,093 -0.02(-5.45%)
May 23, 2025 0.2950 0.3596 0.2900 0.3596 79,009 +0.06(+21.94%)
May 22, 2025 0.3000 0.3000 0.2900 0.2949 26,981 +0.00(+1.69%)
May 21, 2025 0.3790 0.3790 0.2700 0.2900 46,702 -0.00(-0.75%)
May 20, 2025 0.2908 0.2922 0.2907 0.2922 18,900 +0.01(+4.36%)
May 19, 2025 0.2755 0.2800 0.2700 0.2800 5,567 -0.02(-8.02%)
May 15, 2025 0.3044 0 -0.00(-0.72%)
May 14, 2025 0.2885 0.3066 0.2885 0.3066 39,658 +0.01(+2.20%)
May 12, 2025 0.3000 100 +0.00(+1.42%)
May 09, 2025 0.3175 0.3175 0.2880 0.2958 21,325 -0.02(-7.19%)
May 08, 2025 0.3003 0.3187 0.3003 0.3187 3,684 +0.00(+1.17%)
May 07, 2025 0.3150 0.3150 0.3150 0.3150 3,500 +0.00(+0.00%)
May 06, 2025 0.3200 0.3346 0.3150 0.3150 17,062 +0.02(+5.00%)
May 05, 2025 0.3246 0.3246 0.3000 0.3000 13,739 -0.02(-7.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.