Dark

CAPTF
CAPITAN SILVER CORP.
stock OTC

EOD

Jul 31, 2026

1.17USD-2.101%(-0.02)58,378

Pre-market

0.00USD-100.000%(-1.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.180000	1.190000	1.150000	1.165000	-2.101%	58,378	0.000%
2026-07-30	1.247154	1.247154	1.175000	1.190000	-1.490%	40,996	-2.101%
2026-07-29	1.206500	1.208000	1.198000	1.208000	+0.667%	36,584	-3.560%
2026-07-28	1.240000	1.240000	1.200000	1.200000	-3.576%	36,046	-2.917%
2026-07-27	1.240000	1.252000	1.240000	1.244500	+3.407%	17,936	-6.388%
2026-07-24	1.260000	1.260000	1.200000	1.203500	-3.411%	50,490	-3.199%
2026-07-23	1.287444	1.287444	1.230000	1.246000	-1.890%	19,430	-6.501%
2026-07-22	1.270000	1.316200	1.270000	1.270000	0.000%	48,646	-8.268%
2026-07-21	1.210000	1.270000	1.194000	1.270000	+6.037%	113,775	-8.268%
2026-07-20	1.230000	1.230000	1.180000	1.197700	-1.828%	59,882	-2.730%
2026-07-17	1.229900	1.249900	1.220000	1.220000	-0.974%	17,177	-4.508%
2026-07-16	1.329900	1.329900	1.221000	1.232000	-5.231%	97,426	-5.438%
2026-07-15	1.340000	1.345000	1.280000	1.300000	-4.059%	50,447	-10.385%
2026-07-14	1.300000	1.379900	1.300000	1.355000	+5.859%	75,058	-14.022%
2026-07-13	1.330000	1.349900	1.271000	1.280000	-4.478%	71,200	-8.984%
2026-07-10	1.399900	1.399900	1.340000	1.340000	-3.458%	23,761	-13.060%
2026-07-09	1.344156	1.410000	1.340916	1.388000	+7.306%	278,423	-16.066%
2026-07-08	1.330000	1.350000	1.285000	1.293500	-1.260%	46,743	-9.934%
2026-07-07	1.390000	1.395000	1.309500	1.310000	-6.429%	136,921	-11.069%
2026-07-06	1.330000	1.420000	1.310000	1.400000	+7.692%	134,471	-16.786%
2026-07-02	1.325000	1.337000	1.270000	1.300000	+4.167%	67,420	-10.385%
2026-07-01	1.230000	1.270000	1.230000	1.248000	+1.463%	37,527	-6.651%
2026-06-30	1.230000	1.268000	1.230000	1.230000	-1.205%	22,131	-5.285%
2026-06-29	1.250000	1.260000	1.217000	1.245000	-1.190%	53,454	-6.426%
2026-06-26	1.240000	1.280000	1.200000	1.260000	+1.613%	48,648	-7.540%
2026-06-25	1.280000	1.300000	1.220000	1.240000	-3.876%	55,525	-6.048%
2026-06-24	1.280000	1.330000	1.240000	1.290000	-1.376%	234,901	-9.690%
2026-06-23	1.430000	1.430000	1.280000	1.308000	-5.217%	98,103	-10.933%
2026-06-22	1.620000	1.620000	1.372000	1.380000	-2.954%	30,300	-15.580%
2026-06-18	1.330000	1.422000	1.330000	1.422000	+1.571%	33,607	-18.073%
2026-06-17	1.520000	1.540000	1.395000	1.400000	-9.091%	98,723	-16.786%
2026-06-16	1.380000	1.540000	1.380000	1.540000	+7.692%	127,759	-24.351%
2026-06-15	1.450000	1.550000	1.407500	1.430000	+2.143%	95,231	-18.531%
2026-06-12	1.320000	1.405000	1.320000	1.400000	+4.089%	31,574	-16.786%
2026-06-11	1.330000	1.350000	1.284000	1.345000	+3.303%	97,528	-13.383%
2026-06-10	1.300000	1.349000	1.280000	1.302000	-0.038%	71,055	-10.522%
2026-06-09	1.420000	1.420000	1.270000	1.302500	-6.295%	130,688	-10.557%
2026-06-08	1.474900	1.508000	1.390000	1.390000	-3.203%	111,821	-16.187%
2026-06-05	1.700000	1.700000	1.436000	1.436000	-15.925%	94,435	-18.872%
2026-06-04	1.651200	1.714500	1.651200	1.708000	+6.884%	34,009	-31.792%
2026-06-03	1.602000	1.630000	1.580000	1.598000	-0.125%	32,185	-27.096%
2026-06-02	1.560000	1.650000	1.560000	1.600000	-1.690%	80,931	-27.188%
2026-06-01	1.570000	1.630000	1.520000	1.627500	+4.193%	86,292	-28.418%
2026-05-29	1.600000	1.639000	1.543500	1.562000	-6.579%	195,427	-25.416%
2026-05-28	1.590000	1.720000	1.572500	1.672000	+5.823%	54,257	-30.323%
2026-05-27	1.600000	1.630000	1.536500	1.580000	+2.591%	66,337	-26.266%
2026-05-26	1.440000	1.630000	1.440000	1.540100	+7.699%	75,668	-24.356%
2026-05-22	1.470000	1.470000	1.410000	1.430000	-2.721%	55,311	-18.531%
2026-05-21	1.530000	1.537000	1.420000	1.470000	-4.235%	92,469	-20.748%
2026-05-20	1.510000	1.565000	1.510000	1.535000	+0.366%	30,500	-24.104%
2026-05-19	1.580000	1.580000	1.469000	1.529400	-2.895%	40,988	-23.826%
2026-05-18	1.565000	1.595000	1.565000	1.575000	-0.442%	7,320	-26.032%
2026-05-15	1.600000	1.600000	1.544000	1.582000	-4.664%	60,016	-26.359%
2026-05-14	1.660000	1.694000	1.615900	1.659400	-2.902%	37,486	-29.794%
2026-05-13	1.640000	1.770000	1.640000	1.709000	+4.207%	108,668	-31.831%
2026-05-12	1.410000	1.640000	1.410000	1.640000	+4.459%	44,107	-28.963%
2026-05-11	1.270000	1.570000	1.270000	1.570000	+27.642%	148,154	-25.796%
2026-05-08	1.250000	1.270000	1.210000	1.230000	-0.405%	105,717	-5.285%
2026-05-07	1.330000	1.344274	1.235000	1.235000	-3.516%	70,167	-5.668%
2026-05-06	1.278000	1.310000	1.202000	1.280000	+7.971%	63,552	-8.984%
2026-05-05	1.252000	1.260000	1.185500	1.185500	-2.828%	45,648	-1.729%
2026-05-04	1.270000	1.320000	1.220000	1.220000	-7.083%	85,473	-4.508%
2026-05-01	1.310000	1.340000	1.300000	1.313000	+0.183%	71,452	-11.272%
2026-04-30	1.340600	1.344000	1.280000	1.310600	+0.391%	110,129	-11.109%
2026-04-29	1.320000	1.374000	1.301000	1.305500	-1.849%	125,395	-10.762%
2026-04-28	1.380000	1.400000	1.330000	1.330100	-7.491%	53,290	-12.413%
2026-04-27	1.450000	1.450000	1.400000	1.437800	-0.222%	39,970	-18.973%
2026-04-24	1.450000	1.488000	1.441000	1.441000	-1.301%	24,283	-19.153%
2026-04-23	1.520000	1.542000	1.460000	1.460000	-5.867%	15,835	-20.205%
2026-04-22	1.550000	1.590000	1.518000	1.551000	+2.715%	23,970	-24.887%
2026-04-21	1.530000	1.540000	1.500100	1.510000	-0.984%	38,413	-22.848%
2026-04-20	1.600000	1.600000	1.520000	1.525000	-4.389%	54,001	-23.607%
2026-04-17	1.540000	1.640000	1.540000	1.595000	+3.571%	23,794	-26.959%
2026-04-16	1.514000	1.540000	1.505000	1.540000	+1.050%	9,395	-24.351%
2026-04-15	1.572000	1.572000	1.480000	1.524000	-2.930%	29,578	-23.556%
2026-04-14	1.560000	1.580000	1.534400	1.570000	+4.667%	36,014	-25.796%
2026-04-13	1.485000	1.518000	1.484000	1.500000	+0.942%	29,429	-22.333%
2026-04-10	1.590000	1.590000	1.480000	1.486000	-2.237%	66,385	-21.602%
2026-04-09	1.568000	1.568000	1.518000	1.520000	+2.013%	19,335	-23.355%
2026-04-08	1.580000	1.580000	1.465000	1.490000	+3.472%	11,083	-21.812%
2026-04-07	1.510000	1.510000	1.413500	1.440000	-4.382%	41,277	-19.097%
2026-04-06	1.510000	1.534000	1.490000	1.506000	-0.528%	55,801	-22.643%
2026-04-02	1.500000	1.522000	1.460000	1.514000	-1.046%	24,542	-23.052%
2026-04-01	1.510000	1.544000	1.480000	1.530000	+3.764%	77,031	-23.856%
2026-03-31	1.410000	1.486500	1.410000	1.474500	+10.119%	48,316	-20.990%
2026-03-30	1.370000	1.410000	1.331000	1.339000	-3.321%	45,867	-12.995%
2026-03-27	1.388000	1.430000	1.385000	1.385000	-2.224%	32,365	-15.884%
2026-03-26	1.360000	1.422000	1.360000	1.416500	+1.179%	35,377	-17.755%
2026-03-25	1.550000	1.550000	1.400000	1.400000	-1.408%	138,009	-16.786%
2026-03-24	1.318000	1.420000	1.318000	1.420000	+6.767%	24,347	-17.958%
2026-03-23	1.240000	1.340000	1.240000	1.330000	+4.724%	99,023	-12.406%
2026-03-20	1.360000	1.360000	1.220000	1.270000	-5.926%	64,114	-8.268%
2026-03-19	1.450000	1.450000	1.280100	1.350000	-7.534%	135,063	-13.704%
2026-03-18	1.520000	1.528000	1.460000	1.460000	-5.195%	43,806	-20.205%
2026-03-17	1.470000	1.649000	1.470000	1.540000	+3.844%	31,917	-24.351%
2026-03-16	1.650000	1.655000	1.460000	1.483000	-9.018%	125,532	-21.443%
2026-03-13	1.700000	1.720000	1.610000	1.630000	-5.233%	50,865	-28.528%
2026-03-12	1.760000	1.765000	1.720000	1.720000	-2.935%	16,815	-32.267%
2026-03-11	1.766187	1.773500	1.766187	1.772000	-0.085%	8,921	-34.255%
2026-03-10	1.750000	1.858000	1.750000	1.773500	+0.767%	17,822	-34.311%
2026-03-09	1.790000	1.800000	1.690000	1.760000	-1.124%	65,311	-33.807%
2026-03-06	1.620000	1.790000	1.578300	1.780000	+11.250%	48,032	-34.551%
2026-03-05	1.691000	1.691000	1.600000	1.600000	-5.325%	62,062	-27.188%
2026-03-04	1.690000	1.700000	1.670000	1.690000	-0.471%	31,202	-31.065%
2026-03-03	1.770000	1.800000	1.660000	1.698000	-6.703%	77,286	-31.390%
2026-03-02	1.745000	1.830000	1.680000	1.820000	+5.202%	167,250	-35.989%
2026-02-27	1.730000	1.760000	1.666500	1.730000	+1.825%	59,063	-32.659%
2026-02-26	1.630000	1.730000	1.610100	1.699000	+1.737%	118,236	-31.430%
2026-02-25	1.664000	1.681000	1.653500	1.670000	+0.252%	35,187	-30.240%
2026-02-24	1.700000	1.700000	1.640000	1.665800	-3.655%	141,085	-30.064%
2026-02-23	1.780000	1.790000	1.660000	1.729000	-1.200%	153,118	-32.620%
2026-02-20	1.662500	1.750000	1.620000	1.750000	+9.000%	83,561	-33.429%
2026-02-19	1.620000	1.680000	1.605500	1.605500	+0.975%	92,321	-27.437%
2026-02-18	1.550000	1.610000	1.550000	1.590000	+6.000%	46,933	-26.730%
2026-02-17	1.550000	1.670000	1.460000	1.500000	-4.459%	110,843	-22.333%
2026-02-13	1.710000	1.710000	1.557000	1.570000	-2.484%	62,230	-25.796%
2026-02-12	1.720000	1.720000	1.568000	1.610000	-6.395%	95,606	-27.640%
2026-02-11	1.720000	1.765000	1.690000	1.720000	+5.102%	35,779	-32.267%
2026-02-10	1.640000	1.675000	1.630000	1.636500	-0.274%	92,929	-28.811%
2026-02-09	1.620000	1.670000	1.610000	1.641000	+3.208%	105,219	-29.007%
2026-02-06	1.520000	1.600000	1.520000	1.590000	+5.410%	96,967	-26.730%
2026-02-05	1.630000	1.650000	1.508400	1.508400	-9.785%	97,533	-22.766%
2026-02-04	1.677900	1.707500	1.616000	1.672000	+0.584%	155,351	-30.323%
2026-02-03	1.590000	1.730000	1.590000	1.662300	+8.534%	122,490	-29.916%
2026-02-02	1.507800	1.570000	1.500000	1.531600	+3.486%	171,337	-23.936%
2026-01-30	1.450000	1.560000	1.410000	1.480000	-7.817%	212,709	-21.284%
2026-01-29	1.650000	1.710000	1.540000	1.605500	-1.017%	475,718	-27.437%
2026-01-28	1.580800	1.702000	1.560000	1.622000	+4.490%	295,040	-28.175%
2026-01-27	1.606400	1.606400	1.490000	1.552300	-2.981%	130,985	-24.950%
2026-01-26	1.850000	1.899900	1.560000	1.600000	-7.514%	458,176	-27.188%
2026-01-23	1.790000	1.790000	1.694000	1.730000	+3.593%	150,269	-32.659%
2026-01-22	1.540000	1.700000	1.540000	1.670000	+8.442%	89,518	-30.240%
2026-01-21	1.620000	1.620000	1.532497	1.540000	-3.750%	85,265	-24.351%
2026-01-20	1.535000	1.658000	1.530000	1.600000	+4.575%	66,049	-27.188%
2026-01-16	1.640000	1.640000	1.504000	1.530000	-2.548%	162,129	-23.856%
2026-01-15	1.590000	1.603500	1.540000	1.570000	-2.272%	132,790	-25.796%
2026-01-14	1.610000	1.670000	1.557000	1.606500	+0.281%	114,953	-27.482%
2026-01-13	1.690000	1.690000	1.520000	1.602000	-2.791%	162,163	-27.278%
2026-01-12	1.580000	1.680000	1.580000	1.648000	+5.270%	128,792	-29.308%
2026-01-09	1.580000	1.640000	1.540000	1.565500	-0.918%	36,256	-25.583%
2026-01-08	1.600000	1.603500	1.544300	1.580000	-3.659%	169,239	-26.266%
2026-01-07	1.620000	1.670000	1.570000	1.640000	+0.799%	71,089	-28.963%
2026-01-06	1.540000	1.684000	1.540000	1.627000	+6.340%	93,236	-28.396%
2026-01-05	1.600000	1.650000	1.530000	1.530000	-3.774%	119,801	-23.856%
2026-01-02	1.638000	1.660000	1.531728	1.590000	+0.221%	120,272	-26.730%
2025-12-31	1.580000	1.662000	1.580000	1.586500	-5.790%	48,169	-26.568%
2025-12-30	1.450000	1.700000	1.450000	1.684000	+13.020%	160,470	-30.819%
2025-12-29	1.550000	1.550000	1.420000	1.490000	-1.974%	261,455	-21.812%
2025-12-26	1.570000	1.570000	1.500000	1.520000	+1.198%	64,015	-23.355%
2025-12-24	1.480000	1.512000	1.440000	1.502000	-0.694%	50,689	-22.437%
2025-12-23	1.480000	1.520000	1.410000	1.512500	+1.510%	149,347	-22.975%
2025-12-22	1.556000	1.580000	1.488000	1.490000	-1.325%	215,595	-21.812%
2025-12-19	1.512000	1.540000	1.480000	1.510000	+0.332%	155,116	-22.848%
2025-12-18	1.555500	1.570000	1.500000	1.505000	-2.273%	95,509	-22.591%
2025-12-17	1.462000	1.591000	1.454000	1.540000	+6.207%	74,235	-24.351%
2025-12-16	1.498900	1.500000	1.424000	1.450000	-3.974%	87,973	-19.655%
2025-12-15	1.550000	1.552000	1.470000	1.510000	+0.667%	218,616	-22.848%
2025-12-12	1.570000	1.601000	1.460000	1.500000	-1.961%	78,585	-22.333%
2025-12-11	1.460000	1.600000	1.460000	1.530000	+3.378%	63,236	-23.856%
2025-12-10	1.460000	1.480000	1.450000	1.480000	+2.069%	41,002	-21.284%
2025-12-09	1.450000	1.500000	1.430000	1.450000	+0.311%	113,527	-19.655%
2025-12-08	1.455500	1.550000	1.360000	1.445500	-16.081%	355,338	-19.405%
2025-12-05	1.600000	1.900000	1.600000	1.722500	+3.144%	129,925	-32.366%
2025-12-04	1.550000	1.706586	1.550000	1.670000	+7.742%	94,677	-30.240%
2025-12-03	1.490000	1.590000	1.424000	1.550000	+10.714%	80,018	-24.839%
2025-12-02	1.430000	1.465000	1.380000	1.400000	-2.098%	51,339	-16.786%
2025-12-01	1.500000	1.620000	1.414500	1.430000	+0.421%	112,952	-18.531%
2025-11-28	1.420000	1.484000	1.390000	1.424000	+4.322%	127,408	-18.188%
2025-11-26	1.300000	1.400000	1.300000	1.365000	+4.198%	81,936	-14.652%
2025-11-25	1.010000	1.310000	1.010000	1.310000	+12.931%	72,861	-11.069%
2025-11-24	1.160000	1.160000	1.120000	1.160000	+1.754%	55,416	+0.431%
2025-11-21	1.150000	1.158750	1.100000	1.140000	-1.724%	80,538	+2.193%
2025-11-20	1.210000	1.210000	1.150000	1.160000	-4.012%	74,643	+0.431%
2025-11-19	1.248000	1.267000	1.200000	1.208488	-3.321%	12,428	-3.599%
2025-11-18	1.230000	1.250000	1.180000	1.250000	-1.575%	93,395	-6.800%
2025-11-17	1.280000	1.312000	1.270000	1.270000	0.000%	77,769	-8.268%
2025-11-14	1.210000	1.296000	1.210000	1.270000	-1.398%	57,399	-8.268%
2025-11-13	1.350000	1.380000	1.232000	1.288000	-4.131%	134,495	-9.550%
2025-11-12	1.300000	1.389900	1.260000	1.343500	+10.531%	162,845	-13.286%
2025-11-11	1.220000	1.300000	1.200000	1.215500	+5.696%	192,267	-4.155%
2025-11-10	1.135000	1.210000	1.120000	1.150000	+3.978%	68,837	+1.304%
2025-11-07	1.077100	1.131250	1.040000	1.106000	+4.340%	65,413	+5.335%
2025-11-06	1.020000	1.090000	1.010000	1.060000	+4.950%	30,020	+9.906%
2025-11-05	1.010000	1.075000	0.978200	1.010000	+0.950%	172,790	+15.347%
2025-11-04	1.140000	1.140000	1.000000	1.000500	-13.750%	144,218	+16.442%
2025-11-03	1.160000	1.180000	1.130000	1.160000	0.000%	47,111	+0.431%
2025-10-31	1.160000	1.177500	1.144000	1.160000	+1.754%	13,260	+0.431%
2025-10-30	1.120000	1.210000	1.111400	1.140000	+1.514%	89,960	+2.193%
2025-10-29	1.164000	1.176000	1.110000	1.123000	-3.853%	53,396	+3.740%
2025-10-28	1.125000	1.180000	1.105000	1.168000	-0.171%	99,092	-0.257%
2025-10-27	1.200000	1.236500	1.160000	1.170000	-7.290%	61,421	-0.427%
2025-10-24	1.320000	1.362500	1.262000	1.262000	+1.774%	61,700	-7.686%
2025-10-23	1.170000	1.286000	1.170000	1.240000	+2.479%	70,183	-6.048%
2025-10-22	1.150000	1.266000	1.150000	1.210000	+4.198%	216,548	-3.719%
2025-10-21	1.180000	1.200000	1.160000	1.161250	-9.277%	40,572	+0.323%
2025-10-20	1.220000	1.310000	1.140000	1.280000	+5.785%	187,617	-8.984%
2025-10-17	1.328000	1.350000	1.150000	1.210000	-9.701%	176,988	-3.719%
2025-10-16	1.440000	1.440000	1.310000	1.340000	-2.190%	276,691	-13.060%
2025-10-15	1.272000	1.388000	1.232000	1.370000	+11.564%	293,256	-14.964%
2025-10-14	1.180000	1.260000	1.160000	1.228000	+1.488%	69,690	-5.130%
2025-10-13	1.200000	1.250000	1.100000	1.210000	+4.310%	135,797	-3.719%
2025-10-10	1.170000	1.202000	1.152232	1.160000	0.000%	75,908	+0.431%
2025-10-09	1.172500	1.196000	1.120000	1.160000	+0.303%	186,548	+0.431%
2025-10-08	1.270000	1.270000	1.130000	1.156500	-1.491%	211,794	+0.735%
2025-10-07	1.260000	1.260000	1.100000	1.174000	-3.770%	97,262	-0.767%
2025-10-06	1.260000	1.290000	1.190000	1.220000	+2.521%	113,584	-4.508%
2025-10-03	1.220000	1.240000	1.180000	1.190000	0.000%	137,923	-2.101%
2025-10-02	1.240000	1.249808	1.180000	1.190000	+2.586%	104,406	-2.101%
2025-10-01	1.180000	1.250000	1.160000	1.160000	+0.870%	66,311	+0.431%
2025-09-30	1.220000	1.230000	1.150000	1.150000	-5.738%	204,942	+1.304%
2025-09-29	1.250000	1.380000	1.220000	1.220000	-6.870%	391,076	-4.508%
2025-09-26	1.280000	1.310000	1.230000	1.310000	+2.344%	161,776	-11.069%
2025-09-25	1.190000	1.306000	1.190000	1.280000	+6.667%	112,807	-8.984%
2025-09-24	1.330000	1.414000	1.180000	1.200000	-9.774%	193,064	-2.917%
2025-09-23	1.350000	1.393500	1.310000	1.330000	0.000%	157,596	-12.406%
2025-09-22	1.300000	1.340000	1.200000	1.330000	+5.556%	194,098	-12.406%
2025-09-19	1.210000	1.300000	1.195000	1.260000	+7.692%	56,566	-7.540%
2025-09-18	1.130000	1.207500	1.130000	1.170000	-3.306%	50,839	-0.427%
2025-09-17	1.130000	1.230000	1.060000	1.210000	+7.080%	117,905	-3.719%
2025-09-16	1.310000	1.310000	1.120000	1.130000	-8.871%	133,453	+3.097%
2025-09-15	1.190000	1.332000	1.190000	1.240000	+4.377%	192,203	-6.048%
2025-09-12	1.180000	1.228000	1.160000	1.188000	-0.168%	77,523	-1.936%
2025-09-11	1.216000	1.240000	1.190000	1.190000	-2.539%	44,073	-2.101%
2025-09-10	1.200000	1.240000	1.195000	1.221000	+0.082%	94,574	-4.586%
2025-09-09	1.260000	1.320000	1.160000	1.220000	-0.813%	106,985	-4.508%
2025-09-08	1.200000	1.300000	1.141818	1.230000	+10.612%	93,245	-5.285%
2025-09-05	1.120000	1.120000	1.074000	1.112000	+9.020%	128,070	+4.766%
2025-09-04	1.160000	1.160000	1.000000	1.020000	-5.556%	225,695	+14.216%
2025-09-03	1.150000	1.169000	1.064000	1.080000	-5.594%	124,522	+7.870%
2025-09-02	1.070000	1.490000	1.060000	1.144000	+7.620%	301,805	+1.836%
2025-08-29	0.995000	1.160000	0.995000	1.063000	+13.121%	142,903	+9.595%
2025-08-28	0.838500	0.975000	0.838500	0.939700	+4.411%	87,441	+23.976%
2025-08-27	0.869100	0.909400	0.863300	0.900000	-0.016%	101,121	+29.444%
2025-08-26	0.880300	0.936105	0.836300	0.900140	+2.592%	21,908	+29.424%
2025-08-25	0.910000	0.910000	0.872300	0.877400	-2.511%	133,130	+32.779%
2025-08-22	0.743800	0.929260	0.733100	0.900000	+25.681%	176,076	+29.444%
2025-08-21	0.724000	0.724610	0.710000	0.716100	-1.091%	55,423	+62.687%
2025-08-20	0.715600	0.724000	0.708000	0.724000	+1.972%	48,629	+60.912%
2025-08-19	0.715000	0.722600	0.670000	0.710000	-0.062%	116,479	+64.085%
2025-08-18	0.653800	0.710480	0.653800	0.710440	+9.298%	24,007	+63.983%
2025-08-15	0.646100	0.661300	0.617000	0.650000	0.000%	41,797	+79.231%
2025-08-14	0.679280	0.679280	0.646080	0.650000	-7.976%	18,878	+79.231%
2025-08-13	0.696200	0.714000	0.696200	0.706340	+2.517%	18,903	+64.935%
2025-08-12	0.629600	0.689000	0.629600	0.689000	+4.394%	76,152	+69.086%
2025-08-11	0.669000	0.669000	0.660000	0.660000	-1.345%	7,080	+76.515%
2025-08-08	0.677100	0.699400	0.669000	0.669000	-0.149%	41,493	+74.141%
2025-08-07	0.712450	0.718650	0.667630	0.670000	-4.719%	167,308	+73.881%
2025-08-06	0.666500	0.703180	0.666500	0.703180	+2.654%	124,185	+65.676%
2025-08-05	0.678500	0.685000	0.645500	0.685000	+1.791%	68,303	+70.073%
2025-08-04	0.620000	0.678500	0.620000	0.672950	+10.828%	25,449	+73.118%
2025-08-01	0.610000	0.610000	0.607200	0.607200	-0.033%	3,225	+91.864%
2025-07-31	0.596850	0.607400	0.596400	0.607400	+4.007%	7,446	+91.801%
2025-07-30	0.625300	0.625300	0.584000	0.584000	-6.358%	48,280	+99.486%
2025-07-29	0.643700	0.643700	0.623650	0.623650	-2.964%	6,420	+86.803%
2025-07-28	0.655670	0.655670	0.616675	0.642700	-0.357%	22,100	+81.267%
2025-07-25	0.650000	0.656400	0.638300	0.645000	-1.467%	17,600	+80.620%
2025-07-24	0.617500	0.667568	0.610000	0.654600	-1.527%	161,535	+77.971%
2025-07-23	0.670000	0.690000	0.645000	0.664750	-2.243%	53,192	+75.254%
2025-07-22	0.695000	0.699200	0.650750	0.680000	-2.158%	113,754	+71.324%
2025-07-21	0.705000	0.720000	0.685300	0.695000	-1.850%	90,650	+67.626%
2025-07-18	0.728800	0.728800	0.690000	0.708100	-2.483%	31,921	+64.525%
2025-07-17	0.790430	0.790430	0.705000	0.726130	-4.469%	54,849	+60.440%
2025-07-16	0.817010	0.817010	0.720000	0.760100	-5.683%	140,610	+53.269%
2025-07-15	0.840000	0.840000	0.795600	0.805900	-2.315%	29,628	+44.559%
2025-07-14	0.847080	0.850000	0.778100	0.825000	-1.587%	44,673	+41.212%
2025-07-11	0.751100	0.863320	0.750000	0.838300	+19.757%	261,960	+38.972%
2025-07-10	0.610000	0.748670	0.610000	0.700000	+11.111%	78,370	+66.429%
2025-07-09	0.650000	0.650000	0.610860	0.630000	-3.478%	43,569	+84.921%
2025-07-08	0.641600	0.652700	0.598000	0.652700	+1.809%	60,433	+78.489%
2025-07-07	0.636000	0.641100	0.614750	0.641100	-1.369%	29,522	+81.719%
2025-07-03	0.645000	0.650000	0.620550	0.650000	+2.362%	100,008	+79.231%
2025-07-02	0.629000	0.640860	0.623851	0.635000	+4.355%	35,950	+83.465%
2025-07-01	0.618000	0.629000	0.600000	0.608500	+3.136%	80,351	+91.454%
2025-06-30	0.627200	0.627200	0.580000	0.590000	-9.231%	232,614	+97.458%
2025-06-27	0.685750	0.685750	0.647500	0.650000	-9.910%	112,194	+79.231%
2025-06-26	0.700000	0.734500	0.684100	0.721500	+6.103%	16,599	+61.469%
2025-06-25	0.567230	0.685500	0.567230	0.680000	+27.460%	100,626	+71.324%
2025-06-24	0.610000	0.620400	0.530000	0.533500	-15.317%	129,354	+118.369%
2025-06-23	0.666400	0.666400	0.616000	0.630000	-4.545%	65,534	+84.921%
2025-06-20	0.697950	0.697950	0.600000	0.660000	-5.714%	348,579	+76.515%
2025-06-18	0.687000	0.717800	0.685760	0.700000	+1.892%	122,607	+66.429%
2025-06-17	0.661800	0.715000	0.661800	0.687000	+7.680%	142,009	+69.578%
2025-06-16	0.694700	0.705000	0.625500	0.638000	-8.162%	294,706	+82.602%
2025-06-13	0.730000	0.750000	0.685000	0.694700	-1.068%	104,539	+67.698%
2025-06-12	0.680000	0.741300	0.676500	0.702200	+4.806%	234,910	+65.907%
2025-06-11	0.709700	0.723500	0.670000	0.670000	-5.773%	275,189	+73.881%
2025-06-10	0.698800	0.717600	0.648300	0.711050	+9.764%	347,966	+63.842%
2025-06-09	0.625050	0.692850	0.605000	0.647800	+4.265%	350,247	+79.839%
2025-06-06	0.530000	0.660000	0.520950	0.621300	+17.138%	325,216	+87.510%
2025-06-05	0.437000	0.550000	0.426100	0.530400	+25.035%	226,044	+119.646%
2025-06-04	0.421700	0.430900	0.408000	0.424200	+1.000%	66,826	+174.635%
2025-06-03	0.437000	0.437000	0.402700	0.420000	+7.225%	3,250	+177.381%
2025-06-02	0.400000	0.430000	0.391700	0.391700	+3.079%	44,848	+197.421%
2025-05-30	0.380000	0.400000	0.359210	0.380000	0.000%	7,989	+206.579%
2025-05-29	0.342420	0.380000	0.342420	0.380000	+11.421%	39,608	+206.579%
2025-05-28	0.355000	0.358700	0.341050	0.341050	+0.309%	12,250	+241.592%
2025-05-27	0.358100	0.360000	0.340000	0.340000	-5.451%	50,593	+242.647%
2025-05-23	0.295000	0.359600	0.290000	0.359600	+21.940%	79,009	+223.971%
2025-05-22	0.300000	0.300000	0.290000	0.294900	+1.690%	26,981	+295.049%
2025-05-21	0.379000	0.379000	0.270000	0.290000	-0.753%	46,702	+301.724%
2025-05-20	0.290800	0.292200	0.290700	0.292200	+4.357%	18,900	+298.700%
2025-05-19	0.270000	0.280000	0.270000	0.280000	-8.016%	5,567	+316.071%
2025-05-15	0.304400	0.304400	0.304400	0.304400	-0.718%	6,500	+282.720%
2025-05-14	0.288500	0.306600	0.288500	0.306600	+2.200%	39,658	+279.974%
2025-05-12	0.304800	0.304800	0.300000	0.300000	+1.420%	1,800	+288.333%
2025-05-09	0.317500	0.317500	0.288000	0.295800	-7.185%	21,325	+293.847%
2025-05-08	0.300300	0.318700	0.300300	0.318700	+1.175%	3,684	+265.548%
2025-05-07	0.315000	0.315000	0.315000	0.315000	0.000%	3,500	+269.841%
2025-05-06	0.320000	0.334600	0.315000	0.315000	+5.000%	17,062	+269.841%
2025-05-05	0.324600	0.324600	0.300000	0.300000	-7.493%	13,739	+288.333%
2025-05-02	0.347950	0.376300	0.295600	0.324300	-8.312%	109,500	+259.235%
2025-04-30	0.380000	0.380000	0.330400	0.353700	+1.115%	73,100	+229.375%
2025-04-29	0.346250	0.349800	0.328800	0.349800	+5.045%	16,988	+233.047%
2025-04-28	0.359300	0.359300	0.331500	0.333000	-1.972%	11,025	+249.850%
2025-04-25	0.325300	0.367200	0.325300	0.339700	-2.357%	49,900	+242.950%
2025-04-24	0.327080	0.347900	0.315400	0.347900	+3.234%	13,150	+234.866%
2025-04-23	0.311900	0.343850	0.277720	0.337000	+10.855%	116,843	+245.697%
2025-04-22	0.317700	0.317700	0.302450	0.304000	-7.176%	53,000	+283.224%
2025-04-21	0.306100	0.335600	0.299500	0.327500	+11.055%	31,593	+255.725%
2025-04-17	0.300400	0.303000	0.282900	0.294900	-4.315%	29,018	+295.049%
2025-04-16	0.307900	0.320000	0.290100	0.308200	-0.581%	31,031	+278.001%
2025-04-15	0.302300	0.310000	0.302300	0.310000	0.000%	16,000	+275.806%
2025-04-14	0.289550	0.310000	0.282600	0.310000	+8.772%	13,900	+275.806%
2025-04-11	0.271000	0.288400	0.271000	0.285000	+4.876%	14,347	+308.772%
2025-04-10	0.259300	0.280000	0.254250	0.271750	-1.182%	23,306	+328.703%
2025-04-09	0.270600	0.306000	0.250000	0.275000	-1.786%	85,921	+323.636%
2025-04-08	0.290100	0.290100	0.280000	0.280000	-1.754%	37,007	+316.071%
2025-04-07	0.285000	0.285000	0.285000	0.285000	-7.287%	3,500	+308.772%
2025-04-04	0.272150	0.307400	0.232900	0.307400	+2.467%	76,318	+278.985%
2025-04-03	0.282800	0.300000	0.282800	0.300000	-3.226%	8,666	+288.333%
2025-04-02	0.309900	0.310000	0.297000	0.310000	+3.471%	19,353	+275.806%
2025-04-01	0.309900	0.309900	0.299600	0.299600	-0.750%	32,441	+288.852%
2025-03-31	0.300000	0.326200	0.297630	0.301865	+0.622%	14,451	+285.934%
2025-03-28	0.312000	0.324000	0.300000	0.300000	-4.762%	91,310	+288.333%
2025-03-27	0.315000	0.315000	0.315000	0.315000	+1.613%	2,500	+269.841%
2025-03-26	0.317900	0.339000	0.300000	0.310000	-0.863%	74,957	+275.806%
2025-03-25	0.313000	0.321000	0.310000	0.312700	+2.310%	88,636	+272.562%
2025-03-24	0.290000	0.306650	0.290000	0.305640	+9.470%	11,470	+281.167%
2025-03-21	0.276965	0.290000	0.275105	0.279200	-3.022%	9,620	+317.264%
2025-03-20	0.285000	0.289900	0.275000	0.287900	+2.821%	15,000	+304.654%
2025-03-19	0.293300	0.293300	0.280000	0.280000	0.000%	18,713	+316.071%
2025-03-18	0.280000	0.280000	0.280000	0.280000	-0.885%	10,000	+316.071%
2025-03-17	0.326300	0.326300	0.270000	0.282500	-0.282%	32,360	+312.389%
2025-03-14	0.288100	0.307300	0.283300	0.283300	-3.508%	36,442	+311.225%
2025-03-13	0.285000	0.296600	0.270000	0.293600	+3.308%	33,680	+296.798%
2025-03-12	0.284700	0.284700	0.284200	0.284200	+4.370%	10,950	+309.923%
2025-03-11	0.292800	0.292800	0.272300	0.272300	-9.203%	59,278	+327.837%
2025-03-10	0.303320	0.303800	0.279500	0.299900	+0.624%	17,038	+288.463%
2025-03-07	0.280100	0.301000	0.280100	0.298040	+0.350%	54,370	+290.887%
2025-03-06	0.273800	0.297000	0.259760	0.297000	+12.436%	42,066	+292.256%
2025-03-05	0.258700	0.264150	0.258700	0.264150	+5.660%	29,000	+341.037%
2025-03-04	0.257200	0.257200	0.236150	0.250000	-6.367%	50,522	+366.000%
2025-03-03	0.315100	0.315100	0.267000	0.267000	-1.476%	22,500	+336.330%
2025-02-28	0.270000	0.271000	0.270000	0.271000	-2.867%	20,500	+329.889%
2025-02-27	0.281000	0.285650	0.279000	0.279000	0.000%	24,856	+317.563%
2025-02-26	0.283500	0.283500	0.279000	0.279000	-2.698%	7,084	+317.563%
2025-02-25	0.285000	0.286736	0.270000	0.286736	-6.265%	46,000	+306.297%
2025-02-24	0.290000	0.310000	0.275500	0.305900	-0.131%	71,733	+280.843%
2025-02-21	0.307400	0.318000	0.306300	0.306300	-4.281%	23,100	+280.346%
2025-02-20	0.305000	0.324200	0.288700	0.320000	+4.918%	12,611	+264.063%
2025-02-19	0.315700	0.337000	0.303050	0.305000	+1.667%	35,932	+281.967%
2025-02-18	0.298250	0.300000	0.298250	0.300000	-9.228%	19,276	+288.333%
2025-02-14	0.319500	0.337000	0.319500	0.330500	+3.281%	7,500	+252.496%
2025-02-13	0.344900	0.347600	0.292400	0.320000	-7.246%	62,588	+264.063%
2025-02-12	0.350000	0.350000	0.326900	0.345000	-1.709%	34,225	+237.681%
2025-02-11	0.352000	0.365000	0.346740	0.351000	-5.135%	35,875	+231.909%
2025-02-10	0.337900	0.370000	0.337900	0.370000	+9.500%	135,610	+214.865%
2025-02-07	0.317500	0.337900	0.310000	0.337900	-9.410%	63,500	+244.777%
2025-02-06	0.341100	0.373000	0.295550	0.373000	+7.493%	49,113	+212.332%
2025-02-05	0.350000	0.433700	0.316700	0.347000	+10.510%	224,197	+235.735%

.dark-mode .y1z3tx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1z3tx{ color: #333333; background-color: white; border: 2px solid #333333; }CAPTFCAPITAN SILVER CORP.stock OTC

CAPTF
CAPITAN SILVER CORP.
stock OTC