Capitan Mining Inc.
CAPT.VTSXVBasic Materials● Active
$1.89
$-0.11(-5.50%)
Market Cap$207287893
P/E Ratio—
52W High$2.61
52W Low$0.73
Capitan Mining Inc.（CAPT.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
capt.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.61
Jan 26, 2026
-27.6% from here
5-Year Low5Y
$0.1100
Mar 1, 2024
+1.6K% from low
IPO Priceadj.
$0.2650
Sep 10, 2020
+613.2% since IPO
1 Year Ago
$0.9300
Jun 9, 2025
+103.2% in 1Y
5 Years Ago
$0.3600
Jun 9, 2021
+425.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CAPT.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.98 | $2.35 | $1.89 | $1.89 | $1.89 | 110K | -4.55% |
| Jun 5, 2026 | $2.23 | $2.29 | $2.00 | $2.00 | $2.00 | 153K | -10.31% |
| Jun 4, 2026 | $2.23 | $2.42 | $2.23 | $2.35 | $2.35 | 97K | +5.38% |
| Jun 3, 2026 | $2.24 | $2.27 | $2.20 | $2.22 | $2.22 | 89K | -0.89% |
| Jun 2, 2026 | $2.24 | $2.28 | $2.16 | $2.22 | $2.22 | 82K | -0.89% |
| Jun 1, 2026 | $2.14 | $2.28 | $2.10 | $2.24 | $2.24 | 55K | +4.67% |
| May 29, 2026 | $2.31 | $2.31 | $2.13 | $2.15 | $2.15 | 177K | -6.93% |
| May 28, 2026 | $2.19 | $2.38 | $2.17 | $2.32 | $2.32 | 124K | +5.94% |
| May 27, 2026 | $2.17 | $2.27 | $2.11 | $2.17 | $2.17 | 159K | +0.00% |
| May 26, 2026 | $2.18 | $2.23 | $2.07 | $2.14 | $2.14 | 150K | -1.83% |
| May 25, 2026 | $2.05 | $2.15 | $2.03 | $2.15 | $2.15 | 17K | +4.88% |
| May 22, 2026 | $2.01 | $2.04 | $1.95 | $2.01 | $2.01 | 76K | +0.00% |
| May 21, 2026 | $1.96 | $2.14 | $1.96 | $2.08 | $2.08 | 78K | +6.12% |
| May 20, 2026 | $2.09 | $2.16 | $2.08 | $2.11 | $2.11 | 17K | +0.96% |
| May 19, 2026 | $2.15 | $2.18 | $2.00 | $2.08 | $2.08 | 99K | -3.26% |
| May 15, 2026 | $2.19 | $2.23 | $2.11 | $2.18 | $2.18 | 69K | -0.46% |
| May 14, 2026 | $2.30 | $2.33 | $2.21 | $2.27 | $2.27 | 51K | -1.30% |
| May 13, 2026 | $2.30 | $2.43 | $2.27 | $2.31 | $2.31 | 129K | +0.43% |
| May 12, 2026 | $2.10 | $2.26 | $2.05 | $2.24 | $2.24 | 137K | +6.67% |
| May 11, 2026 | $1.74 | $2.15 | $1.74 | $2.09 | $2.09 | 192K | +20.11% |
Showing 1–20 of 1,241 records
Annual Stock Price Performance · CAPT.V
Jan 1 → Dec 31 · 6 years2026-19.2%$2.34 → $1.89
-19.2%
2025+598.4%$0.32 → $2.20
+598.4%
2024+96.9%$0.16 → $0.32
+96.9%
2023-33.3%$0.24 → $0.16
-33.3%
2022-4.2%$0.24 → $0.23
-4.2%
2021-31.9%$0.34 → $0.23
-31.9%
Best Year2025 · +598.4%
Worst Year2023 · -33.3%
Positive Years2 / 6
Avg Annual Return+101.1%
6Y Total Return+447.8%
6Y CAGR~+32.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in CAPT.V?
If you invested $1,000 in CAPT.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,132
Total Return+613.2%
CAGR~+38.7% / yr
Profit+$6,132
Based on Sep 10, 2020 · $0.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Capitan Mining Inc.（CAPT.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $1.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAPT.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAPT.V 历史股价FMP 日线复权 OHLCV