OTC Markets OTCQX - Delayed Quote
USD
Capitan Silver Corp. (CAPTF)
1.2200
-0.0550
(-4.31%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.2700 | 1.2700 | 1.1520 | 1.2200 | 1.2200 | 81,767 |
|
Oct 29, 2026
|
1.1100 | 1.2800 | 1.1100 | 1.2750 | 1.2750 | 40,101 |
|
Oct 28, 2026
|
1.3000 | 1.3195 | 1.2900 | 1.3000 | 1.3000 | 13,689 |
|
Oct 27, 2026
|
1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 6,054 |
|
Oct 26, 2026
|
1.2600 | 1.3700 | 1.2600 | 1.3150 | 1.3150 | 48,769 |
|
Oct 23, 2026
|
1.3500 | 1.3500 | 1.2870 | 1.3300 | 1.3300 | 22,081 |
|
Oct 22, 2026
|
1.4080 | 1.4080 | 1.3705 | 1.3705 | 1.3705 | 22,652 |
|
Oct 21, 2026
|
1.4010 | 1.4220 | 1.3800 | 1.4220 | 1.4220 | 34,700 |
|
Oct 20, 2026
|
1.3700 | 1.4300 | 1.3700 | 1.4159 | 1.4159 | 40,379 |
|
Oct 19, 2026
|
1.3665 | 1.3720 | 1.3500 | 1.3720 | 1.3720 | 11,068 |
|
Oct 16, 2026
|
1.4500 | 1.4500 | 1.3400 | 1.3500 | 1.3500 | 43,701 |
|
Oct 15, 2026
|
1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 28,950 |
|
Oct 14, 2026
|
1.3900 | 1.3900 | 1.3210 | 1.3400 | 1.3400 | 28,191 |
|
Oct 13, 2026
|
1.4200 | 1.4200 | 1.3700 | 1.4106 | 1.4106 | 37,861 |
|
Oct 12, 2026
|
1.4100 | 1.4500 | 1.4100 | 1.4250 | 1.4250 | 9,916 |
|
Oct 9, 2026
|
1.3900 | 1.4175 | 1.3900 | 1.4100 | 1.4100 | 11,743 |
|
Oct 8, 2026
|
1.3300 | 1.3935 | 1.3300 | 1.3935 | 1.3935 | 112,465 |
|
Oct 7, 2026
|
1.4420 | 1.4445 | 1.3500 | 1.3600 | 1.3600 | 87,700 |
|
Oct 6, 2026
|
1.4480 | 1.4480 | 1.4440 | 1.4453 | 1.4453 | 21,570 |
|
Oct 5, 2026
|
1.4500 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 42,301 |
|
Oct 2, 2026
|
1.5000 | 1.5000 | 1.4465 | 1.4480 | 1.4480 | 23,123 |
|
Oct 1, 2026
|
1.4580 | 1.4620 | 1.4401 | 1.4470 | 1.4470 | 55,600 |
|
Sep 30, 2026
|
1.4590 | 1.4599 | 1.4400 | 1.4400 | 1.4400 | 7,040 |
|
Sep 29, 2026
|
1.5300 | 1.5300 | 1.4180 | 1.4300 | 1.4300 | 68,343 |
|
Sep 28, 2026
|
1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 27,346 |
|
Sep 25, 2026
|
1.5700 | 1.5790 | 1.5406 | 1.5406 | 1.5406 | 37,419 |
|
Sep 24, 2026
|
1.6199 | 1.6230 | 1.5500 | 1.5500 | 1.5500 | 20,710 |
|
Sep 23, 2026
|
1.6400 | 1.6600 | 1.6070 | 1.6130 | 1.6130 | 30,090 |
|
Sep 22, 2026
|
1.6700 | 1.7000 | 1.6180 | 1.6545 | 1.6545 | 141,694 |
|
Sep 21, 2026
|
1.6900 | 1.7320 | 1.6100 | 1.7100 | 1.7100 | 114,433 |
|
Sep 18, 2026
|
1.5500 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 35,673 |
|
Sep 17, 2026
|
1.4800 | 1.5800 | 1.4500 | 1.5600 | 1.5600 | 121,999 |
|
Sep 16, 2026
|
1.4700 | 1.5010 | 1.4600 | 1.4700 | 1.4700 | 30,191 |
|
Sep 15, 2026
|
1.4988 | 1.4988 | 1.4400 | 1.4600 | 1.4600 | 159,586 |
|
Sep 14, 2026
|
1.4300 | 1.4900 | 1.4205 | 1.4880 | 1.4880 | 72,093 |
|
Sep 11, 2026
|
1.4580 | 1.4880 | 1.4570 | 1.4800 | 1.4800 | 106,600 |
|
Sep 10, 2026
|
1.4035 | 1.4665 | 1.4000 | 1.4500 | 1.4500 | 46,684 |
|
Sep 9, 2026
|
1.4800 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 28,385 |
|
Sep 8, 2026
|
1.4700 | 1.4750 | 1.4250 | 1.4250 | 1.4250 | 13,132 |
|
Sep 4, 2026
|
1.4200 | 1.4500 | 1.4050 | 1.4500 | 1.4500 | 18,680 |
|
Sep 3, 2026
|
1.4700 | 1.5090 | 1.4570 | 1.4700 | 1.4700 | 47,451 |
|
Sep 2, 2026
|
1.3400 | 1.4630 | 1.3400 | 1.4530 | 1.4530 | 66,861 |
|
Sep 1, 2026
|
1.4000 | 1.4480 | 1.3000 | 1.3550 | 1.3550 | 197,413 |
|
Aug 31, 2026
|
1.4900 | 1.4900 | 1.4550 | 1.4720 | 1.4720 | 25,698 |
|
Aug 28, 2026
|
1.4955 | 1.5110 | 1.4600 | 1.4900 | 1.4900 | 85,345 |
|
Aug 27, 2026
|
1.4405 | 1.5100 | 1.4235 | 1.5100 | 1.5100 | 70,824 |
|
Aug 26, 2026
|
1.5900 | 1.5900 | 1.4180 | 1.4180 | 1.4180 | 59,466 |
|
Aug 25, 2026
|
1.4600 | 1.5870 | 1.4600 | 1.4900 | 1.4900 | 87,704 |
|
Aug 24, 2026
|
1.5020 | 1.5100 | 1.4155 | 1.4498 | 1.4498 | 79,078 |
|
Aug 21, 2026
|
1.5045 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 62,477 |
|
Aug 20, 2026
|
1.4890 | 1.4990 | 1.4800 | 1.4945 | 1.4945 | 75,172 |
|
Aug 19, 2026
|
1.3800 | 1.5065 | 1.3700 | 1.4845 | 1.4845 | 73,109 |
|
Aug 18, 2026
|
1.4700 | 1.4700 | 1.3770 | 1.3830 | 1.3830 | 45,394 |
|
Aug 17, 2026
|
1.4200 | 1.4565 | 1.3950 | 1.4510 | 1.4510 | 64,983 |
|
Aug 14, 2026
|
1.4200 | 1.4200 | 1.3830 | 1.4000 | 1.4000 | 29,690 |
|
Aug 13, 2026
|
1.5000 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 62,062 |
|
Aug 12, 2026
|
1.5000 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 110,652 |
|
Aug 11, 2026
|
1.4250 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 95,345 |
|
Aug 10, 2026
|
1.4500 | 1.4600 | 1.4130 | 1.4490 | 1.4490 | 75,131 |
|
Aug 7, 2026
|
1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 55,247 |
|
Aug 6, 2026
|
1.3620 | 1.3930 | 1.3100 | 1.3900 | 1.3900 | 70,597 |
|
Aug 5, 2026
|
1.2300 | 1.3999 | 1.1900 | 1.3880 | 1.3880 | 83,933 |
|
Aug 4, 2026
|
1.1800 | 1.2300 | 1.1799 | 1.2210 | 1.2210 | 9,290 |
|
Aug 3, 2026
|
1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 2,501 |
|
Jul 31, 2026
|
1.1800 | 1.1900 | 1.1500 | 1.1650 | 1.1650 | 58,378 |
|
Jul 30, 2026
|
1.2471 | 1.2471 | 1.1750 | 1.1900 | 1.1900 | 40,996 |
|
Jul 29, 2026
|
1.2065 | 1.2080 | 1.1980 | 1.2080 | 1.2080 | 36,584 |
|
Jul 28, 2026
|
1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 36,046 |
|
Jul 27, 2026
|
1.2400 | 1.2520 | 1.2400 | 1.2445 | 1.2445 | 17,936 |
|
Jul 24, 2026
|
1.2600 | 1.2600 | 1.2000 | 1.2035 | 1.2035 | 50,490 |
|
Jul 23, 2026
|
1.2874 | 1.2874 | 1.2300 | 1.2460 | 1.2460 | 19,430 |
|
Jul 22, 2026
|
1.2700 | 1.3162 | 1.2700 | 1.2700 | 1.2700 | 48,646 |
|
Jul 21, 2026
|
1.2100 | 1.2700 | 1.1940 | 1.2700 | 1.2700 | 113,775 |
|
Jul 20, 2026
|
1.2300 | 1.2300 | 1.1800 | 1.1977 | 1.1977 | 59,882 |
|
Jul 17, 2026
|
1.2299 | 1.2499 | 1.2200 | 1.2200 | 1.2200 | 17,177 |
|
Jul 16, 2026
|
1.3299 | 1.3299 | 1.2210 | 1.2320 | 1.2320 | 97,426 |
|
Jul 15, 2026
|
1.3400 | 1.3450 | 1.2800 | 1.3000 | 1.3000 | 50,447 |
|
Jul 14, 2026
|
1.3000 | 1.3799 | 1.3000 | 1.3550 | 1.3550 | 75,058 |
|
Jul 13, 2026
|
1.3300 | 1.3499 | 1.2710 | 1.2800 | 1.2800 | 71,200 |
|
Jul 10, 2026
|
1.3999 | 1.3999 | 1.3400 | 1.3400 | 1.3400 | 23,761 |
|
Jul 9, 2026
|
1.3442 | 1.4100 | 1.3409 | 1.3880 | 1.3880 | 278,423 |
|
Jul 8, 2026
|
1.3300 | 1.3500 | 1.2850 | 1.2935 | 1.2935 | 46,743 |
|
Jul 7, 2026
|
1.3900 | 1.3950 | 1.3095 | 1.3100 | 1.3100 | 136,921 |
|
Jul 6, 2026
|
1.3300 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 134,471 |
|
Jul 2, 2026
|
1.3250 | 1.3370 | 1.2700 | 1.3000 | 1.3000 | 67,420 |
|
Jul 1, 2026
|
1.2300 | 1.2700 | 1.2300 | 1.2480 | 1.2480 | 37,527 |
|
Jun 30, 2026
|
1.2300 | 1.2680 | 1.2300 | 1.2300 | 1.2300 | 22,131 |
|
Jun 29, 2026
|
1.2500 | 1.2600 | 1.2170 | 1.2450 | 1.2450 | 53,454 |
|
Jun 26, 2026
|
1.2400 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 48,648 |
|
Jun 25, 2026
|
1.2800 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 55,525 |
|
Jun 24, 2026
|
1.2800 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 234,901 |
|
Jun 23, 2026
|
1.4300 | 1.4300 | 1.2800 | 1.3080 | 1.3080 | 98,103 |
|
Jun 22, 2026
|
1.6200 | 1.6200 | 1.3720 | 1.3800 | 1.3800 | 30,300 |
|
Jun 18, 2026
|
1.3300 | 1.4220 | 1.3300 | 1.4220 | 1.4220 | 33,607 |
|
Jun 17, 2026
|
1.5200 | 1.5400 | 1.3950 | 1.4000 | 1.4000 | 98,723 |
|
Jun 16, 2026
|
1.3800 | 1.5400 | 1.3800 | 1.5400 | 1.5400 | 127,259 |
|
Jun 15, 2026
|
1.4500 | 1.5500 | 1.4075 | 1.4300 | 1.4300 | 95,231 |
|
Jun 12, 2026
|
1.3200 | 1.4050 | 1.3200 | 1.4000 | 1.4000 | 31,574 |
|
Jun 11, 2026
|
1.3300 | 1.3500 | 1.2840 | 1.3450 | 1.3450 | 97,528 |
|
Jun 10, 2026
|
1.3000 | 1.3490 | 1.2800 | 1.3020 | 1.3020 | 71,055 |
|
Jun 9, 2026
|
1.4200 | 1.4200 | 1.2700 | 1.3025 | 1.3025 | 130,788 |
|
Jun 8, 2026
|
1.4749 | 1.5080 | 1.3900 | 1.3900 | 1.3900 | 111,821 |
|
Jun 5, 2026
|
1.7000 | 1.7000 | 1.4360 | 1.4360 | 1.4360 | 94,435 |
|
Jun 4, 2026
|
1.6512 | 1.7145 | 1.6512 | 1.7080 | 1.7080 | 34,009 |
|
Jun 3, 2026
|
1.6020 | 1.6300 | 1.5800 | 1.5980 | 1.5980 | 32,185 |
|
Jun 2, 2026
|
1.5600 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 80,631 |
|
Jun 1, 2026
|
1.5700 | 1.6300 | 1.5200 | 1.6275 | 1.6275 | 86,292 |
|
May 29, 2026
|
1.6000 | 1.6390 | 1.5435 | 1.5620 | 1.5620 | 193,327 |
|
May 28, 2026
|
1.5900 | 1.7200 | 1.5725 | 1.6720 | 1.6720 | 54,257 |
|
May 27, 2026
|
1.6000 | 1.6300 | 1.5365 | 1.5800 | 1.5800 | 66,337 |
|
May 26, 2026
|
1.4400 | 1.6300 | 1.4400 | 1.5401 | 1.5401 | 73,068 |
|
May 22, 2026
|
1.4700 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 55,311 |
|
May 21, 2026
|
1.5300 | 1.5370 | 1.4200 | 1.4700 | 1.4700 | 92,469 |
|
May 20, 2026
|
1.5100 | 1.5650 | 1.5100 | 1.5350 | 1.5350 | 30,500 |
|
May 19, 2026
|
1.5800 | 1.5800 | 1.4690 | 1.5294 | 1.5294 | 40,988 |
|
May 18, 2026
|
1.5650 | 1.5950 | 1.5650 | 1.5750 | 1.5750 | 7,320 |
|
May 15, 2026
|
1.6000 | 1.6000 | 1.5440 | 1.5820 | 1.5820 | 60,016 |
|
May 14, 2026
|
1.6600 | 1.6940 | 1.6159 | 1.6594 | 1.6594 | 37,486 |
|
May 13, 2026
|
1.6400 | 1.7700 | 1.6400 | 1.7090 | 1.7090 | 108,668 |
|
May 12, 2026
|
1.4100 | 1.6400 | 1.4100 | 1.6400 | 1.6400 | 44,107 |
|
May 11, 2026
|
1.2700 | 1.5700 | 1.2700 | 1.5700 | 1.5700 | 148,154 |
|
May 8, 2026
|
1.2500 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 105,717 |
|
May 7, 2026
|
1.3300 | 1.3443 | 1.2350 | 1.2350 | 1.2350 | 70,167 |
|
May 6, 2026
|
1.2780 | 1.3100 | 1.2020 | 1.2800 | 1.2800 | 63,552 |
|
May 5, 2026
|
1.2520 | 1.2600 | 1.1855 | 1.1855 | 1.1855 | 45,648 |
|
May 4, 2026
|
1.2700 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 85,473 |
|
May 1, 2026
|
1.3100 | 1.3400 | 1.3000 | 1.3130 | 1.3130 | 69,252 |
|
Apr 30, 2026
|
1.3406 | 1.3440 | 1.2800 | 1.3106 | 1.3106 | 110,129 |
|
Apr 29, 2026
|
1.3200 | 1.3740 | 1.3010 | 1.3055 | 1.3055 | 125,395 |
|
Apr 28, 2026
|
1.3800 | 1.4000 | 1.3300 | 1.3301 | 1.3301 | 53,290 |
|
Apr 27, 2026
|
1.4500 | 1.4500 | 1.4000 | 1.4378 | 1.4378 | 39,970 |
|
Apr 24, 2026
|
1.4500 | 1.4880 | 1.4410 | 1.4410 | 1.4410 | 24,283 |
|
Apr 23, 2026
|
1.5200 | 1.5420 | 1.4600 | 1.4600 | 1.4600 | 15,835 |
|
Apr 22, 2026
|
1.5500 | 1.5900 | 1.5180 | 1.5510 | 1.5510 | 22,770 |
|
Apr 21, 2026
|
1.5300 | 1.5400 | 1.5001 | 1.5100 | 1.5100 | 38,413 |
|
Apr 20, 2026
|
1.6000 | 1.6000 | 1.5200 | 1.5250 | 1.5250 | 54,001 |
|
Apr 17, 2026
|
1.5400 | 1.6400 | 1.5400 | 1.5950 | 1.5950 | 23,794 |
|
Apr 16, 2026
|
1.5140 | 1.5400 | 1.5050 | 1.5400 | 1.5400 | 9,395 |
|
Apr 15, 2026
|
1.5720 | 1.5720 | 1.4800 | 1.5240 | 1.5240 | 29,578 |
|
Apr 14, 2026
|
1.5600 | 1.5800 | 1.5344 | 1.5700 | 1.5700 | 30,514 |
|
Apr 13, 2026
|
1.4850 | 1.5180 | 1.4840 | 1.5000 | 1.5000 | 29,429 |
|
Apr 10, 2026
|
1.5900 | 1.5900 | 1.4800 | 1.4860 | 1.4860 | 66,075 |
|
Apr 9, 2026
|
1.5680 | 1.5680 | 1.5180 | 1.5200 | 1.5200 | 19,335 |
|
Apr 8, 2026
|
1.5800 | 1.5800 | 1.4650 | 1.4900 | 1.4900 | 11,083 |
|
Apr 7, 2026
|
1.5100 | 1.5100 | 1.4135 | 1.4400 | 1.4400 | 41,277 |
|
Apr 6, 2026
|
1.5100 | 1.5340 | 1.4900 | 1.5060 | 1.5060 | 55,801 |
|
Apr 2, 2026
|
1.4900 | 1.5220 | 1.4600 | 1.5140 | 1.5140 | 24,042 |
|
Apr 1, 2026
|
1.5100 | 1.5440 | 1.4800 | 1.5300 | 1.5300 | 77,031 |
|
Mar 31, 2026
|
1.4100 | 1.4865 | 1.4100 | 1.4745 | 1.4745 | 48,316 |
|
Mar 30, 2026
|
1.3700 | 1.4100 | 1.3310 | 1.3390 | 1.3390 | 45,767 |
|
Mar 27, 2026
|
1.3880 | 1.4300 | 1.3850 | 1.3850 | 1.3850 | 32,365 |
|
Mar 26, 2026
|
1.3600 | 1.4220 | 1.3600 | 1.4165 | 1.4165 | 35,377 |
|
Mar 25, 2026
|
1.5500 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 138,009 |
|
Mar 24, 2026
|
1.3180 | 1.4200 | 1.3180 | 1.4200 | 1.4200 | 24,347 |
|
Mar 23, 2026
|
1.2400 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 99,023 |
|
Mar 20, 2026
|
1.3600 | 1.3600 | 1.2200 | 1.2700 | 1.2700 | 64,114 |
|
Mar 19, 2026
|
1.4500 | 1.4500 | 1.2801 | 1.3500 | 1.3500 | 135,063 |
|
Mar 18, 2026
|
1.5200 | 1.5280 | 1.4600 | 1.4600 | 1.4600 | 43,806 |
|
Mar 17, 2026
|
1.4700 | 1.6490 | 1.4700 | 1.5400 | 1.5400 | 31,917 |
|
Mar 16, 2026
|
1.6500 | 1.6550 | 1.4600 | 1.4830 | 1.4830 | 125,532 |
|
Mar 13, 2026
|
1.7000 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 50,865 |
|
Mar 12, 2026
|
1.7600 | 1.7650 | 1.7200 | 1.7200 | 1.7200 | 16,815 |
|
Mar 11, 2026
|
1.7662 | 1.7735 | 1.7662 | 1.7720 | 1.7720 | 8,921 |
|
Mar 10, 2026
|
1.7500 | 1.8580 | 1.7500 | 1.7735 | 1.7735 | 17,822 |
|
Mar 9, 2026
|
1.7900 | 1.8000 | 1.6900 | 1.7600 | 1.7600 | 64,211 |
|
Mar 6, 2026
|
1.6200 | 1.7900 | 1.5783 | 1.7800 | 1.7800 | 48,032 |
|
Mar 5, 2026
|
1.6910 | 1.6910 | 1.6000 | 1.6000 | 1.6000 | 62,062 |
|
Mar 4, 2026
|
1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 31,202 |
|
Mar 3, 2026
|
1.7700 | 1.8000 | 1.6600 | 1.6980 | 1.6980 | 77,286 |
|
Mar 2, 2026
|
1.7450 | 1.8300 | 1.6800 | 1.8200 | 1.8200 | 167,250 |
|
Feb 27, 2026
|
1.7300 | 1.7600 | 1.6665 | 1.7300 | 1.7300 | 59,063 |
|
Feb 26, 2026
|
1.6300 | 1.7300 | 1.6101 | 1.6990 | 1.6990 | 118,236 |
|
Feb 25, 2026
|
1.6640 | 1.6810 | 1.6535 | 1.6700 | 1.6700 | 35,187 |
|
Feb 24, 2026
|
1.7000 | 1.7000 | 1.6400 | 1.6658 | 1.6658 | 141,085 |
|
Feb 23, 2026
|
1.7800 | 1.7900 | 1.6600 | 1.7290 | 1.7290 | 153,118 |
|
Feb 20, 2026
|
1.6625 | 1.7500 | 1.6200 | 1.7500 | 1.7500 | 83,561 |
|
Feb 19, 2026
|
1.6200 | 1.6800 | 1.6055 | 1.6055 | 1.6055 | 92,321 |
|
Feb 18, 2026
|
1.5500 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 46,933 |
|
Feb 17, 2026
|
1.5500 | 1.6700 | 1.4600 | 1.5000 | 1.5000 | 109,843 |
|
Feb 13, 2026
|
1.7100 | 1.7100 | 1.5570 | 1.5700 | 1.5700 | 62,230 |
|
Feb 12, 2026
|
1.7200 | 1.7200 | 1.5680 | 1.6100 | 1.6100 | 95,606 |
|
Feb 11, 2026
|
1.7200 | 1.7650 | 1.6900 | 1.7200 | 1.7200 | 35,779 |
|
Feb 10, 2026
|
1.6400 | 1.6750 | 1.6300 | 1.6365 | 1.6365 | 92,929 |
|
Feb 9, 2026
|
1.6400 | 1.6700 | 1.6100 | 1.6410 | 1.6410 | 105,119 |
|
Feb 6, 2026
|
1.5200 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 96,967 |
|
Feb 5, 2026
|
1.6300 | 1.6500 | 1.5084 | 1.5084 | 1.5084 | 97,533 |
|
Feb 4, 2026
|
1.6779 | 1.7075 | 1.6160 | 1.6720 | 1.6720 | 155,351 |
|
Feb 3, 2026
|
1.5900 | 1.7300 | 1.5900 | 1.6623 | 1.6623 | 122,490 |
|
Feb 2, 2026
|
1.5078 | 1.5700 | 1.5000 | 1.5316 | 1.5316 | 171,337 |
|
Jan 30, 2026
|
1.4500 | 1.5600 | 1.4100 | 1.4800 | 1.4800 | 212,709 |
|
Jan 29, 2026
|
1.6500 | 1.7100 | 1.5400 | 1.6055 | 1.6055 | 475,718 |
|
Jan 28, 2026
|
1.5808 | 1.7020 | 1.5600 | 1.6220 | 1.6220 | 295,040 |
|
Jan 27, 2026
|
1.6064 | 1.6064 | 1.4900 | 1.5523 | 1.5523 | 128,185 |
|
Jan 26, 2026
|
1.8500 | 1.8999 | 1.5600 | 1.6000 | 1.6000 | 454,576 |
|
Jan 23, 2026
|
1.7900 | 1.7900 | 1.6940 | 1.7300 | 1.7300 | 144,775 |
|
Jan 22, 2026
|
1.5400 | 1.7000 | 1.5400 | 1.6700 | 1.6700 | 89,518 |
|
Jan 21, 2026
|
1.6200 | 1.6200 | 1.5325 | 1.5400 | 1.5400 | 85,265 |
|
Jan 20, 2026
|
1.5350 | 1.6580 | 1.5300 | 1.6000 | 1.6000 | 66,049 |
|
Jan 16, 2026
|
1.6400 | 1.6400 | 1.5040 | 1.5300 | 1.5300 | 162,129 |
|
Jan 15, 2026
|
1.5900 | 1.6035 | 1.5400 | 1.5700 | 1.5700 | 132,790 |
|
Jan 14, 2026
|
1.6100 | 1.6700 | 1.5570 | 1.6065 | 1.6065 | 114,953 |
|
Jan 13, 2026
|
1.6900 | 1.6900 | 1.5200 | 1.6020 | 1.6020 | 162,163 |
|
Jan 12, 2026
|
1.5800 | 1.6800 | 1.5800 | 1.6480 | 1.6480 | 128,792 |
|
Jan 9, 2026
|
1.5800 | 1.6400 | 1.5400 | 1.5655 | 1.5655 | 36,256 |
|
Jan 8, 2026
|
1.6000 | 1.6035 | 1.5443 | 1.5800 | 1.5800 | 167,239 |
|
Jan 7, 2026
|
1.6200 | 1.6700 | 1.5700 | 1.6400 | 1.6400 | 70,789 |
|
Jan 6, 2026
|
1.5400 | 1.6840 | 1.5400 | 1.6270 | 1.6270 | 93,236 |
|
Jan 5, 2026
|
1.6000 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 119,801 |
|
Jan 2, 2026
|
1.6380 | 1.6600 | 1.5317 | 1.5900 | 1.5900 | 120,272 |
|
Dec 31, 2025
|
1.5800 | 1.6620 | 1.5800 | 1.5865 | 1.5865 | 48,169 |
|
Dec 30, 2025
|
1.4500 | 1.7000 | 1.4500 | 1.6840 | 1.6840 | 160,240 |
|
Dec 29, 2025
|
1.5500 | 1.5500 | 1.4200 | 1.4900 | 1.4900 | 261,355 |
|
Dec 26, 2025
|
1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 64,015 |
|
Dec 24, 2025
|
1.4800 | 1.5120 | 1.4400 | 1.5020 | 1.5020 | 50,689 |
|
Dec 23, 2025
|
1.4800 | 1.5200 | 1.4100 | 1.5125 | 1.5125 | 148,647 |
|
Dec 22, 2025
|
1.5560 | 1.5800 | 1.4880 | 1.4900 | 1.4900 | 211,595 |
|
Dec 19, 2025
|
1.5120 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 155,116 |
|
Dec 18, 2025
|
1.5555 | 1.5700 | 1.5000 | 1.5050 | 1.5050 | 95,509 |
|
Dec 17, 2025
|
1.4620 | 1.5910 | 1.4540 | 1.5400 | 1.5400 | 72,735 |
|
Dec 16, 2025
|
1.4989 | 1.5000 | 1.4240 | 1.4500 | 1.4500 | 87,773 |
|
Dec 15, 2025
|
1.5500 | 1.5520 | 1.4700 | 1.5100 | 1.5100 | 218,616 |
|
Dec 12, 2025
|
1.5700 | 1.6010 | 1.4600 | 1.5000 | 1.5000 | 76,785 |
|
Dec 11, 2025
|
1.4600 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 63,236 |
|
Dec 10, 2025
|
1.4600 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 41,002 |
|
Dec 9, 2025
|
1.4500 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 113,527 |
|
Dec 8, 2025
|
1.4555 | 1.5500 | 1.3600 | 1.4455 | 1.4455 | 351,308 |
|
Dec 5, 2025
|
1.6000 | 1.9000 | 1.6000 | 1.7225 | 1.7225 | 128,925 |
|
Dec 4, 2025
|
1.5500 | 1.7066 | 1.5500 | 1.6700 | 1.6700 | 93,577 |
|
Dec 3, 2025
|
1.4900 | 1.5900 | 1.4240 | 1.5500 | 1.5500 | 80,018 |
|
Dec 2, 2025
|
1.4300 | 1.4650 | 1.3800 | 1.4000 | 1.4000 | 51,339 |
|
Dec 1, 2025
|
1.5000 | 1.6200 | 1.4145 | 1.4300 | 1.4300 | 112,952 |
|
Nov 28, 2025
|
1.4200 | 1.4840 | 1.3900 | 1.4240 | 1.4240 | 126,108 |
|
Nov 26, 2025
|
1.3000 | 1.4000 | 1.3000 | 1.3650 | 1.3650 | 81,936 |
|
Nov 25, 2025
|
1.0100 | 1.3100 | 1.0100 | 1.3100 | 1.3100 | 72,661 |
|
Nov 24, 2025
|
1.1600 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 55,416 |
|
Nov 21, 2025
|
1.1500 | 1.1588 | 1.1000 | 1.1400 | 1.1400 | 80,538 |
|
Nov 20, 2025
|
1.2100 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 74,443 |
|
Nov 19, 2025
|
1.2480 | 1.2670 | 1.2000 | 1.2085 | 1.2085 | 12,428 |
|
Nov 18, 2025
|
1.2300 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 93,395 |
|
Nov 17, 2025
|
1.2800 | 1.3120 | 1.2700 | 1.2700 | 1.2700 | 77,769 |
|
Nov 14, 2025
|
1.2100 | 1.2960 | 1.2100 | 1.2700 | 1.2700 | 57,349 |
|
Nov 13, 2025
|
1.3500 | 1.3800 | 1.2320 | 1.2880 | 1.2880 | 134,495 |
|
Nov 12, 2025
|
1.3000 | 1.3899 | 1.2600 | 1.3435 | 1.3435 | 162,845 |
|
Nov 11, 2025
|
1.2200 | 1.3000 | 1.2000 | 1.2155 | 1.2155 | 192,267 |
|
Nov 10, 2025
|
1.1350 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 68,837 |
|
Nov 7, 2025
|
1.0771 | 1.1313 | 1.0400 | 1.1060 | 1.1060 | 65,413 |
|
Nov 6, 2025
|
1.0200 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 30,020 |
|
Nov 5, 2025
|
1.0100 | 1.0750 | 0.9782 | 1.0100 | 1.0100 | 170,190 |
|
Nov 4, 2025
|
1.1400 | 1.1400 | 1.0000 | 1.0005 | 1.0005 | 144,218 |
|
Nov 3, 2025
|
1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 47,106 |
|
Oct 31, 2025
|
1.1600 | 1.1775 | 1.1440 | 1.1600 | 1.1600 | 13,260 |
