OTC Markets OTCPK - Delayed Quote USD

Capitan Silver Corp. (CAPTF)

0.5304
+0.1062
+(25.04%)
At close: 3:59:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20250.43700.55000.42610.53040.5304226,044
Jun 4, 20250.42170.43090.40800.42420.424266,826
Jun 3, 20250.43700.43700.40270.42000.42003,250
Jun 2, 20250.40000.43000.39170.39170.391744,848
May 30, 20250.38000.40000.35920.38000.38007,989
May 29, 20250.34240.38000.34240.38000.380039,608
May 28, 20250.35500.35870.34100.34100.341012,250
May 27, 20250.35810.36000.34000.34000.340050,093
May 23, 20250.29500.35960.29000.35960.359679,009
May 22, 20250.30000.30000.29000.29490.294926,981
May 21, 20250.37900.37900.27000.29000.290046,702
May 20, 20250.29080.29220.29070.29220.292218,900
May 19, 20250.27000.28000.27000.28000.28005,567
May 16, 20250.30440.30440.30440.30440.3044-
May 15, 20250.30440.30440.30440.30440.30446,500
May 14, 20250.28850.30660.28850.30660.306639,658
May 13, 20250.30000.30000.30000.30000.3000-
May 12, 20250.30480.30480.30000.30000.30001,800
May 9, 20250.31750.31750.28800.29580.295821,325
May 8, 20250.30030.31870.30030.31870.31873,684
May 7, 20250.31500.31500.31500.31500.31503,500
May 6, 20250.32000.33460.31500.31500.315017,062
May 5, 20250.32460.32460.30000.30000.300013,739
May 2, 20250.34800.37630.29560.32430.3243109,500
May 1, 20250.35370.35370.35370.35370.3537-
Apr 30, 20250.38000.38000.33040.35370.353773,100
Apr 29, 20250.34620.34980.32880.34980.349816,988
Apr 28, 20250.35930.35930.33150.33300.333011,025
Apr 25, 20250.32530.36720.32530.33970.339749,900
Apr 24, 20250.32710.34790.31540.34790.347913,150
Apr 23, 20250.31190.34380.27770.33700.3370116,843
Apr 22, 20250.31770.31770.30250.30400.304053,000
Apr 21, 20250.30610.33560.29950.32750.327531,593
Apr 17, 20250.30040.30300.28290.29490.294929,018
Apr 16, 20250.30790.32000.29010.30820.308231,031
Apr 15, 20250.30230.31000.30230.31000.310016,000
Apr 14, 20250.28960.31000.28260.31000.310013,900
Apr 11, 20250.27100.28840.27100.28500.285014,347
Apr 10, 20250.25930.28000.25420.27180.271823,306
Apr 9, 20250.27060.30600.25000.27500.275085,921
Apr 8, 20250.29010.29010.28000.28000.280037,007
Apr 7, 20250.28500.28500.28500.28500.28503,500
Apr 4, 20250.27220.30740.23290.30740.307476,318
Apr 3, 20250.28280.30000.28280.30000.30008,666
Apr 2, 20250.30990.31000.29700.31000.310019,353
Apr 1, 20250.30990.30990.29960.29960.299632,441
Mar 31, 20250.30000.32620.29760.30190.301914,451
Mar 28, 20250.31200.32400.30000.30000.300091,310
Mar 27, 20250.31500.31500.31500.31500.31502,500
Mar 26, 20250.31790.33900.30000.31000.310074,957
Mar 25, 20250.31300.32100.31000.31270.312788,636
Mar 24, 20250.29000.30670.29000.30560.305611,470
Mar 21, 20250.27700.29000.27510.27920.27929,620
Mar 20, 20250.28500.28990.27500.28790.287915,000
Mar 19, 20250.29330.29330.28000.28000.280018,713
Mar 18, 20250.28000.28000.28000.28000.280010,000
Mar 17, 20250.32630.32630.27000.28250.282532,360
Mar 14, 20250.28810.30730.28330.28330.283336,442
Mar 13, 20250.28500.29660.27000.29360.293633,680
Mar 12, 20250.28470.28470.28420.28420.284210,950
Mar 11, 20250.29280.29280.27230.27230.272359,278
Mar 10, 20250.30330.30380.27950.29990.299917,038
Mar 7, 20250.28010.30100.28010.29800.298054,370
Mar 6, 20250.27380.29700.25980.29700.297042,066
Mar 5, 20250.25870.26410.25870.26410.264129,000
Mar 4, 20250.25720.25720.23610.25000.250050,522
Mar 3, 20250.31510.31510.26700.26700.267022,500
Feb 28, 20250.27000.27100.27000.27100.271020,500
Feb 27, 20250.28100.28570.27900.27900.279024,856
Feb 26, 20250.28350.28350.27900.27900.27907,084
Feb 25, 20250.28500.28670.27000.28670.286746,000
Feb 24, 20250.29000.31000.27550.30590.305971,733
Feb 21, 20250.30740.31800.30630.30630.306323,100
Feb 20, 20250.30500.32420.28870.32000.320012,611
Feb 19, 20250.31570.33700.30310.30500.305035,932
Feb 18, 20250.29820.30000.29820.30000.300019,276
Feb 14, 20250.31950.33700.31950.33050.33057,500
Feb 13, 20250.34490.34760.29240.32000.320062,588
Feb 12, 20250.35000.35000.32690.34500.345034,225
Feb 11, 20250.35200.36500.34670.35100.351035,875
Feb 10, 20250.33790.37000.33790.37000.3700135,610
Feb 7, 20250.31750.33790.31000.33790.337963,500
Feb 6, 20250.34110.37300.29550.37300.373049,113
Feb 5, 20250.35000.43370.31670.34700.3470224,197
Feb 4, 20250.26000.31400.25510.31400.314033,378
Feb 3, 20250.28100.28100.26450.26450.264522,920
Jan 31, 20250.27500.28100.27030.28100.2810121,900
Jan 30, 20250.28000.28390.27180.27490.274928,000
Jan 29, 20250.26430.27970.26420.27310.273187,000
Jan 28, 20250.26450.28400.24100.26190.261941,298
Jan 27, 20250.25000.26800.25000.25500.255061,000
Jan 24, 20250.27380.28650.25970.27850.278530,775
Jan 23, 20250.25000.27500.25000.27500.275016,454
Jan 22, 20250.28400.28400.25290.25290.252946,930
Jan 21, 20250.20200.28000.17190.28000.2800143,796
Jan 17, 20250.21300.21300.21300.21300.213015,000
Jan 16, 20250.22990.22990.21100.21100.211015,000
Jan 15, 20250.21500.22480.21500.22480.224825,320
Jan 14, 20250.18730.21500.18660.21500.215015,629
Jan 13, 20250.19240.20100.19240.20100.201022,432
Jan 10, 20250.19500.20100.19500.20100.201024,500
Jan 8, 20250.19700.19700.19700.19700.1970-
Jan 7, 20250.20700.20700.19700.19700.197045,000
Jan 6, 20250.20900.21300.20900.21300.213030,000
Jan 3, 20250.22000.22000.18700.18700.187031,668
Jan 2, 20250.21000.22000.21000.22000.220014,177
Dec 31, 20240.21510.21510.21510.21510.2151-
Dec 30, 20240.18700.21510.18700.21510.215148,903
Dec 27, 20240.18800.19600.18800.18900.189015,037
Dec 26, 20240.18700.19200.18700.19200.192045,189
Dec 24, 20240.19150.19150.19150.19150.191530,000
Dec 23, 20240.18700.19720.18700.19700.197039,400
Dec 20, 20240.18780.20390.15020.20230.2023132,307
Dec 19, 20240.19800.19800.17650.19100.191057,572
Dec 18, 20240.20770.20980.20100.20100.201030,600
Dec 17, 20240.22630.22630.19620.21000.210066,956
Dec 16, 20240.22280.22600.22000.22000.2200181,515
Dec 13, 20240.22720.22720.22000.22000.2200700
Dec 12, 20240.24420.24440.24420.24440.24446,800
Dec 11, 20240.23850.24440.22620.24440.244442,152
Dec 10, 20240.22300.22300.22300.22300.2230210
Dec 9, 20240.24600.24900.21500.23450.234544,284
Dec 6, 20240.22000.25220.22000.25220.252211,315
Dec 5, 20240.23000.23000.22650.22650.226523,025
Dec 4, 20240.22470.23060.21890.23060.230618,778
Dec 3, 20240.20200.20200.20200.20200.20201,500
Dec 2, 20240.24340.24340.21250.23100.231013,309
Nov 29, 20240.25000.27000.25000.25000.250061,415
Nov 27, 20240.25500.25500.25000.25000.250010,187
Nov 26, 20240.24660.26140.24510.24510.24517,700
Nov 25, 20240.24260.24260.23000.23000.230024,950
Nov 22, 20240.23980.24000.23980.24000.24006,902
Nov 21, 20240.25000.25000.23500.23500.235020,629
Nov 20, 20240.23000.24090.22940.24090.240922,900
Nov 19, 20240.24140.25500.23850.24700.247046,137
Nov 18, 20240.23560.25120.20200.22700.2270132,366
Nov 15, 20240.21000.21000.21000.21000.2100-
Nov 14, 20240.22210.22210.20370.21000.210052,000
Nov 13, 20240.23000.25000.22210.22210.222114,500
Nov 12, 20240.23000.23000.20630.22210.222169,958
Nov 11, 20240.19970.25000.19970.24890.248988,500
Nov 8, 20240.22800.25000.22000.22000.2200110,660
Nov 7, 20240.21650.22990.21300.22990.229997,360
Nov 6, 20240.20450.20660.19990.19990.199911,600
Nov 5, 20240.23740.23740.21090.21090.210957,700
Nov 4, 20240.21010.22000.20000.22000.2200168,747
Nov 1, 20240.22330.22870.21780.21850.2185121,000
Oct 31, 20240.22000.22000.20000.21440.2144199,670
Oct 30, 20240.20000.22000.20000.21000.210014,220
Oct 29, 20240.22500.22500.20000.20010.200164,753
Oct 28, 20240.23700.24000.21530.22080.220859,851
Oct 25, 20240.19980.25000.17650.24150.2415184,700
Oct 24, 20240.18970.20620.18000.18860.188659,502
Oct 23, 20240.20020.20250.18070.18070.180712,036
Oct 22, 20240.19000.21100.18500.19400.1940132,811
Oct 21, 20240.18320.21000.17000.18950.1895144,451
Oct 18, 20240.15000.17000.14800.17000.170085,128
Oct 17, 20240.14710.16000.14000.14930.1493105,296
Oct 16, 20240.13000.15090.13000.13760.137689,441
Oct 15, 20240.11430.12700.11140.12560.125665,755
Oct 14, 20240.12800.12800.12800.12800.1280-
Oct 11, 20240.12940.13000.12800.12800.128010,900
Oct 10, 20240.12040.12040.12040.12040.12043,705
Oct 9, 20240.10950.10950.10950.10950.1095259
Oct 8, 20240.12040.12040.12040.12040.1204-
Oct 7, 20240.13400.13400.12040.12040.120412,311
Oct 4, 20240.11300.13000.11190.13000.130027,541
Oct 3, 20240.11070.11070.11070.11070.1107-
Oct 2, 20240.11000.11700.10940.11070.110714,920
Oct 1, 20240.10550.10550.10550.10550.10552,500
Sep 30, 20240.10950.11700.10660.10660.10664,000
Sep 27, 20240.11000.11860.11000.11000.110056,126
Sep 26, 20240.12420.12420.10590.10590.105972,850
Sep 25, 20240.09190.11000.09000.11000.110023,566
Sep 24, 20240.11000.11000.10000.10500.1050124,716
Sep 23, 20240.11000.11000.11000.11000.110020,000
Sep 20, 20240.10160.11000.10160.10300.10306,337
Sep 19, 20240.11000.11000.11000.11000.11006,787
Sep 18, 20240.10490.11000.10490.11000.11009,129
Sep 17, 20240.11000.11000.11000.11000.1100-
Sep 16, 20240.10350.11000.09000.11000.110054,056
Sep 13, 20240.09710.11200.09710.11200.11205,250
Sep 12, 20240.10500.11030.09650.11030.110331,598
Sep 11, 20240.10100.10100.10100.10100.10101,000
Sep 10, 20240.10420.11000.10270.10270.102759,800
Sep 9, 20240.10060.11000.09960.11000.11001,279
Sep 6, 20240.10060.10060.10060.10060.10061,000
Sep 5, 20240.10000.10000.08910.10000.10004,920
Sep 4, 20240.11000.11000.11000.11000.1100-
Sep 3, 20240.11000.11000.10380.11000.110015,243
Aug 30, 20240.09500.09500.09500.09500.0950-
Aug 29, 20240.08910.10490.08910.09500.095023,210
Aug 28, 20240.10570.10570.10570.10570.10576,000
Aug 27, 20240.10360.10580.10360.10580.10582,000
Aug 26, 20240.09930.09930.09930.09930.09931,000
Aug 23, 20240.10800.10800.10800.10800.1080-
Aug 22, 20240.10600.10800.10600.10800.108016,000
Aug 21, 20240.09060.10600.08910.10600.10609,252
Aug 20, 20240.09750.11150.09750.10160.101615,259
Aug 19, 20240.10270.10270.10270.10270.102716,100
Aug 16, 20240.11000.11530.08560.09530.0953270,776
Aug 15, 20240.11470.11470.11470.11470.1147-
Aug 14, 20240.11470.11470.11470.11470.1147-
Aug 13, 20240.11000.11470.10810.11470.114710,000
Aug 12, 20240.10710.11530.10710.10810.10814,400
Aug 9, 20240.11530.11530.11530.11530.11534,933
Aug 8, 20240.11530.11530.11530.11530.11535,000
Aug 7, 20240.12000.12000.11500.11530.115343,326
Aug 6, 20240.11410.11410.11100.11100.11109,700
Aug 5, 20240.11000.11950.11000.11950.119546,500
Aug 2, 20240.12000.13360.11540.13360.133625,587
Aug 1, 20240.12750.13400.12120.12120.121241,500
Jul 31, 20240.12750.12750.12750.12750.1275-
Jul 30, 20240.12630.12750.12630.12750.12754,550
Jul 29, 20240.12210.12750.12210.12560.125654,754
Jul 26, 20240.12800.13800.11950.12500.125022,500
Jul 25, 20240.12700.12700.11290.12420.124287,313
Jul 24, 20240.13000.14300.12600.12600.126014,558
Jul 23, 20240.14300.14300.13000.13000.130011,100
Jul 22, 20240.13000.13000.12700.13000.130017,057
Jul 19, 20240.12500.12500.12500.12500.1250700
Jul 18, 20240.14750.14750.12500.12500.125016,400
Jul 17, 20240.11600.12920.11600.12500.125055,138
Jul 16, 20240.11500.12500.11500.12500.1250131,000
Jul 15, 20240.14000.14000.10500.11800.1180295,200
Jul 12, 20240.13400.13500.13400.13500.135010,231
Jul 11, 20240.12100.12610.12100.12610.12617,200
Jul 10, 20240.13100.13110.12100.12100.121025,379
Jul 9, 20240.13100.13100.13100.13100.1310311
Jul 8, 20240.13120.13120.13110.13110.131143,614
Jul 5, 20240.14290.14290.13570.13850.138511,730
Jul 3, 20240.10800.10800.10800.10800.1080-
Jul 2, 20240.10800.10800.10800.10800.1080103
Jul 1, 20240.11000.11000.11000.11000.1100-
Jun 28, 20240.12100.12100.11000.11000.11005,990
Jun 27, 20240.12500.12500.11000.12500.125022,418
Jun 26, 20240.12500.12600.11200.12000.120020,025
Jun 25, 20240.14750.14750.13530.13530.135317,749
Jun 24, 20240.13530.13530.13200.13200.1320485
Jun 21, 20240.13020.14860.13020.13500.135025,686
Jun 20, 20240.11800.12140.11800.11800.118033,713
Jun 18, 20240.11800.11800.11800.11800.118012,176
Jun 17, 20240.13400.13400.11800.12600.126037,660
Jun 14, 20240.13090.13090.13090.13090.13092,000
Jun 13, 20240.13500.13690.12490.13690.13692,880
Jun 12, 20240.13680.13680.13680.13680.1368-
Jun 11, 20240.14000.14000.12000.13680.136875,990
Jun 10, 20240.14250.14500.14250.14500.14506,367
Jun 7, 20240.15000.15000.15000.15000.150010,025
Jun 6, 20240.15440.15440.15440.15440.154412,012

Related Tickers

CLRMF Clean Air Metals Inc.
0.0410
+28.33%
 
CNRCF CANTER RES CORP.
0.0480
+0.42%
 
CTMCF Canterra Minerals Corporation
0.0680
+3.03%
 
AUCUF Inflection Resources Ltd.
0.2124
-1.64%
 
RVSDF Riverside Resources Inc.
0.1100
+0.09%
 
ATEPF Astra Exploration Inc.
0.1610
-8.00%
 
SMDRF Sierra Madre Gold and Silver Ltd.
0.5301
+7.22%
 
WAMFF Alaska Silver Corp.
0.6400
0.00%
 
FNMCF First Nordic Metals Corp.
0.2867
-4.45%
 
AIR.V Clean Air Metals Inc.
0.0550
+22.22%