Stock listing
TSXV:CAPT Capitan Silver Corp Stock
Home listing (TSXV) of Capitan Silver Corp
Follow Capitan Silver Corp into a list and get an email when it puts out news.
Share price · TSXV:CAPT
$1.71 CAD -0.08 (-4.7%)
Close on Oct 30, 2026
- Day range
- $1.61 – $1.78 CADOct 30, 2026
- Volume
- 86,817 sharesOct 30, 2026
- Market cap
- $220.2M CADAt the close on Oct 30, 2026 · price × 128.8M shares outstanding
- 52-week range
- $1.38 – $2.61 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $126,323 CADMedian day 50,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSXV:CAPT · Home | $1.71 CAD | -0.085 (-4.7%) | 86,817 | $1.78 | $1.78 | $1.61 | $1.795 | Close on Oct 30, 2026 |
| OTC:CAPTF | $1.32 USD | -0.01 (-0.8%) | 1,300 | $1.32 | $1.32 | $1.29 | $1.33 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSXV:CAPT · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.71 | -0.085 | -4.7% | $1.78 | $1.78 | $1.61 | 86,817 | |
| $1.795 | -0.035 | -1.9% | $1.77 | $1.82 | $1.76 | 16,434 | |
| $1.83 | -0.06 | -3.2% | $1.86 | $1.86 | $1.79 | 9,858 | |
| $1.89 | +0.06 | +3.3% | $1.80 | $1.89 | $1.80 | 26,821 | |
| $1.83 | -0.04 | -2.1% | $1.89 | $1.92 | $1.77 | 60,100 | |
| $1.87 | -0.07 | -3.6% | $1.90 | $1.90 | $1.80 | 87,192 | |
| $1.94 | -0.07 | -3.5% | $1.96 | $1.98 | $1.91 | 115,050 | |
| $2.01 | +0.03 | +1.5% | $1.98 | $2.01 | $1.92 | 26,050 | |
| $1.98 | +0.03 | +1.5% | $1.94 | $2.03 | $1.94 | 27,279 | |
| $1.95 | +0.05 | +2.6% | $1.91 | $1.98 | $1.91 | 16,647 | |
| $1.90 | -0.15 | -7.3% | $2.04 | $2.04 | $1.90 | 49,625 | |
| $2.05 | +0.11 | +5.7% | $1.91 | $2.05 | $1.91 | 37,900 | |
| $1.94 | -0.06 | -3.0% | $1.98 | $1.98 | $1.87 | 47,900 | |
| $2.00 | -0.01 | -0.5% | $2.01 | $2.04 | $1.95 | 105,300 | |
| $2.01 | +0.04 | +2.0% | $1.96 | $2.03 | $1.96 | 32,300 | |
| $1.97 | +0.08 | +4.2% | $1.91 | $2.01 | $1.89 | 80,500 | |
| $1.89 | -0.17 | -8.3% | $2.05 | $2.06 | $1.89 | 148,600 | |
| $2.06 | +0.01 | +0.5% | $2.06 | $2.08 | $2.05 | 50,900 | |
| $2.05 | -0.01 | -0.5% | $2.10 | $2.10 | $2.03 | 81,300 | |
| $2.06 | -0.02 | -1.0% | $2.11 | $2.14 | $2.06 | 27,100 | |
| $2.08 | +0.01 | +0.5% | $2.06 | $2.10 | $2.06 | 21,700 | |
| $2.07 | +0.03 | +1.5% | $2.05 | $2.07 | $2.05 | 28,300 | |
| $2.04 | -0.09 | -4.2% | $2.15 | $2.17 | $2.01 | 76,600 | |
| $2.13 | -0.09 | -4.1% | $2.14 | $2.20 | $2.12 | 24,100 | |
| $2.22 | +0.05 | +2.3% | $2.20 | $2.24 | $2.17 | 8,700 | |
| $2.17 | -0.11 | -4.8% | $2.23 | $2.29 | $2.17 | 22,200 | |
| $2.28 | -0.05 | -2.1% | $2.35 | $2.35 | $2.26 | 56,700 | |
| $2.33 | -0.06 | -2.5% | $2.34 | $2.38 | $2.28 | 50,500 | |
| $2.39 | +0.07 | +3.0% | $2.36 | $2.48 | $2.25 | 88,800 | |
| $2.32 | +0.12 | +5.5% | $2.19 | $2.32 | $2.19 | 75,000 | |
| $2.20 | +0.12 | +5.8% | $2.08 | $2.21 | $2.08 | 72,700 | |
| $2.08 | +0.05 | +2.5% | $2.05 | $2.15 | $1.99 | 72,800 | |
| $2.03 | -0.04 | -1.9% | $2.06 | $2.08 | $2.00 | 40,800 | |
| $2.07 | +0.03 | +1.5% | $1.95 | $2.08 | $1.95 | 149,200 | |
| $2.04 | +0.04 | +2.0% | $2.04 | $2.06 | $2.02 | 48,400 | |
| $2.00 | +0.04 | +2.0% | $1.95 | $2.03 | $1.93 | 45,500 | |
| $1.96 | -0.02 | -1.0% | $1.99 | $2.03 | $1.94 | 18,400 | |
| $1.98 | -0.03 | -1.5% | $1.99 | $2.05 | $1.94 | 30,100 | |
| $2.01 | -0.01 | -0.5% | $2.00 | $2.01 | $1.90 | 71,400 | |
| $2.02 | -0.01 | -0.5% | $2.04 | $2.07 | $2.00 | 101,900 | |
| $2.03 | +0.16 | +8.6% | $1.89 | $2.03 | $1.89 | 22,100 | |
| $1.87 | -0.16 | -7.9% | $2.02 | $2.02 | $1.82 | 81,400 | |
| $2.03 | -0.02 | -1.0% | $2.02 | $2.05 | $2.01 | 13,500 | |
| $2.05 | -0.04 | -1.9% | $2.08 | $2.09 | $2.03 | 81,200 | |
| $2.09 | +0.13 | +6.6% | $2.00 | $2.10 | $1.97 | 29,200 | |
| $1.96 | -0.10 | -4.9% | $2.07 | $2.08 | $1.96 | 43,600 | |
| $2.06 | +0.05 | +2.5% | $2.01 | $2.18 | $2.01 | 217,000 | |
| $2.01 | -0.07 | -3.4% | $2.04 | $2.09 | $1.96 | 65,500 | |
| $2.08 | +0.04 | +2.0% | $2.08 | $2.09 | $2.05 | 87,300 | |
| $2.04 | +0.03 | +1.5% | $2.06 | $2.07 | $1.99 | 54,500 | |
| $2.01 | +0.10 | +5.2% | $1.92 | $2.09 | $1.90 | 226,200 | |
| $1.91 | -0.09 | -4.5% | $2.02 | $2.02 | $1.91 | 29,500 | |
| $2.00 | +0.06 | +3.1% | $1.94 | $2.03 | $1.93 | 33,600 | |
| $1.94 | 0.00 | 0.0% | $1.94 | $2.00 | $1.92 | 18,100 | |
| $1.94 | -0.06 | -3.0% | $1.98 | $2.05 | $1.94 | 28,700 | |
| $2.00 | +0.01 | +0.5% | $2.00 | $2.11 | $1.99 | 111,500 | |
| $1.99 | -0.03 | -1.5% | $2.00 | $2.00 | $1.95 | 54,500 | |
| $2.02 | 0.00 | 0.0% | $2.00 | $2.02 | $1.97 | 40,100 | |
| $2.02 | +0.09 | +4.7% | $1.97 | $2.02 | $1.97 | 160,600 | |
| $1.93 | -0.01 | -0.5% | $1.94 | $1.96 | $1.85 | 65,800 | |
| $1.94 | +0.20 | +11.5% | $1.78 | $1.96 | $1.77 | 151,100 | |
| $1.74 | +0.09 | +5.5% | $1.67 | $1.74 | $1.65 | 32,000 | |
| $1.65 | 0.00 | 0.0% | $1.67 | $1.67 | $1.59 | 78,200 | |
| $1.65 | -0.05 | -2.9% | $1.71 | $1.71 | $1.63 | 76,600 |
- Ticker
- TSXV:CAPT
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Gold & silver
- Exchange
- TSXV
- Currency
- CAD
What changed lately
Latest news release · Oct 19, 2026
Capitan Expands High-Grade Silver Mineralization to 600 Metres Down-Dip and Announces New CRD Discovery at Cruz De Plata
Latest deck · Oct 16, 2026
Investor Presentation (October 2026)
Investor deck · 17 slides
Latest news
Capitan Expands High-Grade Silver Mineralization to 600 Metres Down-Dip and Announces New CRD Discovery at Cruz De Plata
Oct 19, 2026
Closed $1.95 (+2.6%) on Oct 19, 2026
Capitan Silver to Participate in the Gentile Mining Investor Forum in London
Sep 21, 2026
Closed $2.39 (+3.0%) on Sep 21, 2026
Capitan Silver Intersects High-Grade Silver Equivalent Mineralization at All Priority Target Areas
Sep 14, 2026
Closed $2.07 (+1.5%) on Sep 14, 2026
Capitan Silver Intersects 1,077 g/t Silver Equivalent over 1.1 Metres, Within a Wider Zone of 6.7 Metres of 342.2 g/t Silver Equivalent at the Cruz de Plata Project
Jul 6, 2026
Closed $1.98 (+4.8%) on Jul 6, 2026
Capitan Silver Receives Key Drill Permit for the Cruz De Plata Project and Commences Drilling on Untested High-Priority Regional Targets
Jun 22, 2026
Closed $1.98 (+5.3%) on Jun 22, 2026
Capitan Silver Intersects 1,071 g/t Silver Equivalent over 2.0 Metres, Within a Wider Interval of 15.8 Metres of 250 g/t Silver Equivalent at the Cruz De Plata Project
Jun 15, 2026
Closed $1.95 (-0.5%) on Jun 15, 2026
Capitan Silver Announces Results of Annual General and Special Meeting of Shareholders
Jun 12, 2026
Closed $1.95 (-0.5%) on Jun 15, 2026
Capitan Silver Announces Arrival of 4th Drill Rig at the Cruz De Plata Project
Jun 11, 2026
Closed $1.86 (+1.1%) on Jun 11, 2026
Capitan Silver Intersects 935 g/t Silver Equivalent over 1.3 Metres, Within a Wider Zone of 157 g/t Silver Equivalent over 20.0 Metres at the Cruz De Plata Project
May 11, 2026
Closed $2.09 (+23.7%) on May 11, 2026
Capitan Silver Receives Final Results from Airborne Geophysics Program for the Cruz De Plata Project
May 8, 2026
Closed $1.69 (+1.8%) on May 8, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 17 slides · Oct 16, 2026
Investor Presentation (October 2026)
Investor deck · 17 slides · October 2026
Investor Presentation (September 2026)
Investor deck · 17 slides · September 2026
Investor Presentation (April 2026)
Investor deck · 16 slides · Apr 16, 2026
Capitan Silver Corp on 6ix
- Sector
- Mining & metals
- Industry
- Gold & silver
- News releases
- 29 in the last 12 months · 81 in all · newest Oct 19, 2026 · oldest 2020
- Decks
- 23 decks · latest Oct 16, 2026
Where Capitan Silver Corp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSXV:CAPT · Home listing · This page | TSXV | Canada | CAD |
| OTC:CAPTF | OTC | United States | USD |
| Cboe Canada:CAPT | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about Capitan Silver Corp.