Capitan Mining Inc. - CAPT.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.88	0.89	0.89	0.89	0.86	15,079
August 14, 2025	0.92	0.89	0.89	0.94	0.89	22,712
August 13, 2025	0.97	0.96	0.96	0.98	0.95	31,149
August 12, 2025	0.9	0.95	0.95	0.95	0.84	54,968
August 11, 2025	0.91	0.91	0.91	0.92	0.91	5,327
August 08, 2025	0.9	0.92	0.92	0.96	0.9	27,396
August 07, 2025	0.99	0.91	0.91	0.99	0.91	29,029
August 06, 2025	0.9	0.98	0.98	0.98	0.9	88,807
August 05, 2025	0.9	0.91	0.91	0.95	0.88	38,767
August 01, 2025	0.81	0.85	0.85	0.85	0.81	5,080
July 31, 2025	0.8	0.83	0.83	0.85	0.8	53,811
July 30, 2025	0.86	0.8	0.8	0.86	0.8	39,331
July 29, 2025	0.89	0.86	0.86	0.89	0.85	7,025
July 28, 2025	0.9	0.87	0.87	0.9	0.84	36,840
July 25, 2025	0.89	0.86	0.86	0.89	0.86	29,200
July 24, 2025	0.86	0.87	0.87	0.89	0.82	140,727
July 23, 2025	0.91	0.92	0.92	0.92	0.87	46,000
July 22, 2025	0.95	0.95	0.95	0.95	0.89	396,521
July 21, 2025	0.98	0.95	0.95	0.98	0.95	277,504
July 18, 2025	0.99	0.95	0.95	0.99	0.95	34,168
July 17, 2025	1.09	0.99	0.99	1.09	0.99	82,000
July 16, 2025	1.08	1.04	1.04	1.1	0.97	145,698
July 15, 2025	1.15	1.1	1.1	1.15	1.06	29,479
July 14, 2025	1.19	1.12	1.12	1.19	1.08	94,492
July 11, 2025	1.13	1.15	1.15	1.19	1.05	134,651
July 10, 2025	0.86	0.97	0.97	1.01	0.86	245,971
July 09, 2025	0.85	0.87	0.87	0.87	0.85	25,500
July 08, 2025	0.85	0.87	0.87	0.87	0.85	30,500
July 07, 2025	0.86	0.87	0.87	0.87	0.83	90,398
July 04, 2025	0.9	0.87	0.87	0.98	0.86	45,815
July 03, 2025	0.85	0.89	0.89	0.89	0.83	33,350
July 02, 2025	0.87	0.85	0.85	0.88	0.85	49,704
June 30, 2025	0.9	0.78	0.78	0.9	0.77	300,765
June 27, 2025	0.98	0.9	0.9	0.98	0.88	119,128
June 26, 2025	0.94	1	1	1	0.94	366,248
June 25, 2025	0.75	0.9	0.9	0.94	0.75	141,520
June 24, 2025	0.83	0.73	0.73	0.87	0.73	171,708
June 23, 2025	0.9	0.86	0.86	0.9	0.83	63,564
June 20, 2025	0.93	0.92	0.92	0.93	0.84	51,335
June 19, 2025	0.95	0.9	0.9	0.96	0.9	8,330
June 18, 2025	0.96	0.96	0.96	0.97	0.94	108,310
June 17, 2025	0.9	0.94	0.94	0.96	0.9	43,612
June 16, 2025	0.95	0.86	0.86	0.95	0.85	81,305
June 13, 2025	0.95	0.94	0.94	0.95	0.94	25,607
June 12, 2025	0.92	0.93	0.93	1	0.92	91,594
June 11, 2025	1	0.91	0.91	1	0.89	100,602
June 10, 2025	0.87	0.98	0.98	0.98	0.87	382,677
June 09, 2025	0.83	0.93	0.93	0.94	0.83	373,343
June 06, 2025	0.74	0.85	0.85	0.9	0.68	478,813
June 05, 2025	0.6	0.7	0.7	0.75	0.6	451,318
June 04, 2025	0.58	0.57	0.57	0.58	0.57	13,013
June 03, 2025	0.55	0.56	0.56	0.56	0.55	1,032
June 02, 2025	0.53	0.53	0.53	0.55	0.52	51,000
May 30, 2025	0.52	0.55	0.55	0.55	0.52	10,000
May 29, 2025	0.5	0.53	0.53	0.53	0.49	184,624
May 28, 2025	0.49	0.48	0.48	0.49	0.48	6,500
May 27, 2025	0.49	0.47	0.47	0.5	0.47	108,110
May 26, 2025	0.48	0.48	0.48	0.5	0.47	14,917
May 23, 2025	0.4	0.46	0.46	0.46	0.4	63,100
May 22, 2025	0.4	0.41	0.41	0.41	0.39	9,500

Capitan Mining Inc. (CAPT.V) TSXV