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

Capitan Silver Corp (OP:CAPTF)

0.6213 +0.0909 (+17.14%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 (%)
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%)
May 02, 2025 0.3480 0.3763 0.2956 0.3243 109,500 -0.03(-8.31%)
Apr 30, 2025 0.3537 0 +0.00(+1.11%)
Apr 29, 2025 0.3463 0.3498 0.3288 0.3498 16,988 +0.02(+5.05%)
Apr 28, 2025 0.3593 0.3593 0.3315 0.3330 11,025 -0.01(-1.97%)
Apr 25, 2025 0.3672 0.3672 0.3253 0.3397 49,900 -0.01(-2.36%)
Apr 24, 2025 0.3282 0.3479 0.3154 0.3479 13,150 +0.01(+3.23%)
Apr 23, 2025 0.2777 0.3439 0.2777 0.3370 116,843 +0.03(+10.86%)
Apr 22, 2025 0.3177 0.3177 0.3025 0.3040 53,000 -0.02(-7.18%)
Apr 21, 2025 0.3028 0.3356 0.2995 0.3275 31,593 +0.03(+11.05%)
Apr 17, 2025 0.3004 0.3030 0.2829 0.2949 29,018 -0.01(-4.32%)
Apr 16, 2025 0.3079 0.3200 0.2901 0.3082 31,031 -0.00(-0.58%)
Apr 15, 2025 0.3023 0.3100 0.3023 0.3100 16,000 +0.00(+0.00%)
Apr 14, 2025 0.2896 0.3100 0.2826 0.3100 13,900 +0.03(+8.77%)
Apr 11, 2025 0.2710 0.2884 0.2710 0.2850 14,347 +0.01(+4.86%)
Apr 10, 2025 0.2800 0.2800 0.2543 0.2718 23,306 -0.00(-1.16%)
Apr 09, 2025 0.2707 0.3060 0.2500 0.2750 85,921 -0.01(-1.79%)
Apr 08, 2025 0.2850 0.2901 0.2800 0.2800 37,007 -0.00(-1.75%)
Apr 07, 2025 0.2850 0.2850 0.2850 0.2850 3,500 -0.02(-7.29%)
Apr 04, 2025 0.2722 0.3074 0.2329 0.3074 76,318 +0.01(+2.47%)
Apr 03, 2025 0.2828 0.3000 0.2828 0.3000 8,666 -0.01(-3.23%)
Apr 02, 2025 0.3088 0.3100 0.2970 0.3100 19,353 +0.01(+3.47%)
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.