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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.22	2.43	2.43	2.43	2.2	325,797
February 19, 2026	2.21	2.23	2.23	2.31	2.2	175,500
February 18, 2026	2.08	2.19	2.19	2.24	2.08	101,700
February 17, 2026	2.16	2.07	2.07	2.18	2.02	157,915
February 13, 2026	2.2	2.14	2.14	2.22	2.1	137,121
February 12, 2026	2.35	2.2	2.2	2.35	2.13	213,700
February 11, 2026	2.23	2.32	2.32	2.43	2.23	271,126
February 10, 2026	2.23	2.2	2.2	2.31	2.2	226,512
February 09, 2026	2.19	2.22	2.22	2.27	2.18	120,907
February 06, 2026	2.07	2.14	2.14	2.19	2.07	72,400
February 05, 2026	2.25	2.08	2.08	2.25	2.07	358,700
February 04, 2026	2.3	2.28	2.28	2.37	2.2	153,877
February 03, 2026	2.13	2.26	2.26	2.35	2.13	296,700
February 02, 2026	2.08	2.08	2.08	2.15	2.03	273,600
January 30, 2026	2	2.02	2.02	2.11	1.92	187,000
January 29, 2026	2.21	2.18	2.18	2.3	2.07	420,852
January 28, 2026	2.15	2.2	2.2	2.34	2.12	303,290
January 27, 2026	2.18	2.1	2.1	2.18	2.01	317,783
January 26, 2026	2.46	2.17	2.17	2.61	2.12	512,500
January 23, 2026	2.36	2.37	2.37	2.43	2.33	78,759
January 22, 2026	2.14	2.32	2.32	2.35	2.1	218,440
January 21, 2026	2.2	2.14	2.14	2.2	2.11	105,410
January 20, 2026	2.2	2.17	2.17	2.3	2.13	174,880
January 19, 2026	2.18	2.15	2.15	2.23	2.15	56,644
January 16, 2026	2.22	2.1	2.1	2.22	2.08	228,153
January 15, 2026	2.09	2.19	2.19	2.23	2.09	109,537
January 14, 2026	2.25	2.19	2.19	2.35	2.17	110,675
January 13, 2026	2.3	2.23	2.23	2.33	2.11	321,222
January 12, 2026	2.24	2.3	2.3	2.33	2.2	166,289
January 09, 2026	2.3	2.18	2.18	2.3	2.13	72,445
January 08, 2026	2.18	2.2	2.2	2.24	2.15	154,172
January 07, 2026	2.27	2.25	2.25	2.34	2.15	104,428
January 06, 2026	2.14	2.25	2.25	2.3	2.13	158,101
January 05, 2026	2.15	2.1	2.1	2.25	2.1	217,277
January 02, 2026	2.34	2.14	2.14	2.34	2.09	145,539
December 31, 2025	2.27	2.2	2.2	2.3	2.15	95,096
December 30, 2025	2.08	2.3	2.3	2.37	2.06	403,433
December 29, 2025	2	2.05	2.05	2.07	1.95	175,229
December 23, 2025	2.09	2.08	2.08	2.09	1.93	288,434
December 22, 2025	2.11	2.03	2.03	2.17	2.03	182,208
December 19, 2025	2.09	2.08	2.08	2.1	2	295,762
December 18, 2025	2.17	2.07	2.07	2.17	2.05	163,584
December 17, 2025	2.02	2.14	2.14	2.18	2	261,210
December 16, 2025	2.05	1.97	1.97	2.06	1.96	73,733
December 15, 2025	2.11	2.06	2.06	2.12	2.01	144,463
December 12, 2025	2.18	2.04	2.04	2.2	2	221,771
December 11, 2025	2.07	2.14	2.14	2.23	2.07	111,852
December 10, 2025	1.99	2.06	2.06	2.06	1.99	310,163
December 09, 2025	2	2.03	2.03	2.06	1.99	655,654
December 08, 2025	2	2	2	2.01	1.91	716,919
December 05, 2025	2.23	2.38	2.38	2.61	2.23	112,866
December 04, 2025	2.2	2.35	2.35	2.39	2.18	161,060
December 03, 2025	2	2.15	2.15	2.21	1.93	108,299
December 02, 2025	2.04	1.92	1.92	2.05	1.88	53,073
December 01, 2025	2.1	2	2	2.2	1.98	99,611
November 28, 2025	1.92	2.05	2.05	2.1	1.9	201,228
November 27, 2025	1.91	1.89	1.89	1.91	1.75	6,670
November 26, 2025	1.8	1.95	1.95	1.97	1.8	104,512
November 25, 2025	1.65	1.84	1.84	1.85	1.65	66,006
November 24, 2025	1.64	1.68	1.68	1.68	1.55	30,097

Capitan Mining Inc. (CAPT.V) TSXV