Capitan Mining Stock Price History

CAPT Stock  CAD 0.95  0.04  4.04%   
If you're considering investing in Capitan Stock, it is important to understand the factors that can impact its price. As of today, the current price of Capitan Mining stands at 0.95, as last reported on the 22nd of July, with the highest price reaching 0.99 and the lowest price hitting 0.95 during the day. Capitan Mining is out of control given 3 months investment horizon. Capitan Mining secures Sharpe Ratio (or Efficiency) of 0.18, which signifies that the company had a 0.18 % return per unit of risk over the last 3 months. We were able to interpolate data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.45% are justified by taking the suggested risk. Use Capitan Mining Mean Deviation of 5.97, downside deviation of 7.52, and Risk Adjusted Performance of 0.1981 to evaluate company specific risk that cannot be diversified away.
  
Capitan Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1797

Best PortfolioBest Equity
Good Returns
Average ReturnsCAPT
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 8.07
  actual daily
72
72% of assets are less volatile

Expected Return

 1.45
  actual daily
29
71% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
14
86% of assets perform better
Based on monthly moving average Capitan Mining is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Capitan Mining by adding it to a well-diversified portfolio.

Capitan Mining Stock Price History Chart

There are several ways to analyze Capitan Stock price data. The simplest method is using a basic Capitan candlestick price chart, which shows Capitan Mining price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 11, 20251.15
Lowest PriceMay 6, 20250.41

Capitan Mining July 22, 2025 Stock Price Synopsis

Various analyses of Capitan Mining's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Capitan Stock. It can be used to describe the percentage change in the price of Capitan Mining from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Capitan Stock.
Capitan Mining Price Action Indicator(0.04)
Capitan Mining Price Daily Balance Of Power(1.00)
Capitan Mining Price Rate Of Daily Change 0.96 

Capitan Mining July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Capitan Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Capitan Mining intraday prices and daily technical indicators to check the level of noise trading in Capitan Stock and then apply it to test your longer-term investment strategies against Capitan.

Capitan Stock Price History Data

The price series of Capitan Mining for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 0.74 with a coefficient of variation of 35.53. The prices are distributed with arithmetic mean of 0.69. The median price for the last 90 days is 0.7.
OpenHighLowCloseVolume
07/22/2025
 0.99  0.99  0.95  0.95 
07/18/2025
 0.99  0.99  0.95  0.95  34,168 
07/17/2025
 1.09  1.09  0.99  0.99  82,000 
07/16/2025
 1.08  1.10  0.97  1.04  145,698 
07/15/2025
 1.15  1.15  1.06  1.10  29,479 
07/14/2025
 1.19  1.19  1.08  1.12  94,492 
07/11/2025
 1.13  1.19  1.05  1.15  134,651 
07/10/2025
 0.86  1.01  0.86  0.97  245,971 
07/09/2025
 0.85  0.87  0.85  0.87  25,500 
07/08/2025
 0.85  0.87  0.85  0.87  30,500 
07/07/2025
 0.86  0.87  0.83  0.87  90,398 
07/04/2025
 0.90  0.98  0.86  0.87  45,815 
07/03/2025
 0.85  0.89  0.83  0.89  33,350 
07/02/2025
 0.87  0.88  0.85  0.85  49,704 
06/30/2025
 0.90  0.90  0.77  0.78  300,765 
06/27/2025
 0.98  0.98  0.88  0.90  119,128 
06/26/2025
 0.94  1.00  0.94  1.00  366,248 
06/25/2025
 0.75  0.94  0.75  0.90  141,520 
06/24/2025
 0.83  0.87  0.73  0.73  171,708 
06/23/2025
 0.90  0.90  0.83  0.86  63,564 
06/20/2025
 0.93  0.93  0.84  0.92  51,335 
06/19/2025
 0.95  0.96  0.90  0.90  8,330 
06/18/2025
 0.96  0.97  0.94  0.96  108,310 
06/17/2025
 0.90  0.96  0.90  0.94  43,612 
06/16/2025
 0.95  0.95  0.85  0.86  81,305 
06/13/2025
 0.95  0.95  0.94  0.94  25,607 
06/12/2025
 0.92  1.00  0.92  0.93  91,594 
06/11/2025
 1.00  1.00  0.89  0.91  100,602 
06/10/2025
 0.87  0.98  0.87  0.98  382,677 
06/09/2025
 0.83  0.94  0.83  0.93  373,343 
06/06/2025
 0.74  0.90  0.68  0.85  478,813 
06/05/2025
 0.60  0.75  0.60  0.70  451,318 
06/04/2025
 0.58  0.58  0.57  0.57  13,013 
06/03/2025
 0.55  0.56  0.55  0.56  1,032 
06/02/2025
 0.53  0.55  0.52  0.53  51,000 
05/30/2025
 0.52  0.55  0.52  0.55  10,000 
05/29/2025
 0.50  0.53  0.49  0.53  184,624 
05/28/2025
 0.49  0.49  0.48  0.48  6,500 
05/27/2025
 0.49  0.50  0.47  0.47  108,110 
05/26/2025
 0.48  0.50  0.47  0.48  14,917 
05/23/2025
 0.40  0.46  0.40  0.46  63,100 
05/22/2025
 0.40  0.41  0.39  0.41  9,500 
05/21/2025
 0.43  0.43  0.39  0.41  37,220 
05/20/2025
 0.42  0.44  0.41  0.44  39,000 
05/16/2025
 0.43  0.43  0.43  0.43  16,000 
05/15/2025
 0.42  0.43  0.42  0.43  16,000 
05/14/2025
 0.41  0.42  0.41  0.42  19,000 
05/13/2025
 0.41  0.41  0.41  0.41  2,964 
05/12/2025
 0.42  0.42  0.42  0.42  2,020 
05/09/2025
 0.41  0.42  0.41  0.42  8,700 
05/08/2025
 0.42  0.42  0.41  0.41  1,580 
05/07/2025
 0.42  0.42  0.42  0.42  500.00 
05/06/2025
 0.42  0.46  0.41  0.41  12,312 
05/05/2025
 0.42  0.43  0.42  0.42  30,557 
05/02/2025
 0.47  0.47  0.41  0.42  53,089 
05/01/2025
 0.47  0.48  0.47  0.48  4,000 
04/30/2025
 0.45  0.50  0.45  0.48  57,000 
04/29/2025
 0.45  0.45  0.45  0.45  2,000 
04/28/2025
 0.49  0.49  0.42  0.43  13,025 
04/25/2025
 0.45  0.49  0.45  0.49  8,500 
04/24/2025
 0.46  0.46  0.46  0.46  9,000 

About Capitan Mining Stock history

Capitan Mining investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Capitan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Capitan Mining will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Capitan Mining stock prices may prove useful in developing a viable investing in Capitan Mining
Capitan Mining Inc. operates as a mineral exploration company. The company was incorporated in 2019 and is headquartered in Vancouver, Canada. CAPITAN MINING operates under Other Precious Metals Mining classification in Exotistan and is traded on Commodity Exchange.

Capitan Mining Stock Technical Analysis

Capitan Mining technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Capitan Mining technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Capitan Mining trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

Capitan Mining Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Capitan Mining's price direction in advance. Along with the technical and fundamental analysis of Capitan Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Capitan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Capitan Stock Analysis

When running Capitan Mining's price analysis, check to measure Capitan Mining's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Capitan Mining is operating at the current time. Most of Capitan Mining's value examination focuses on studying past and present price action to predict the probability of Capitan Mining's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Capitan Mining's price. Additionally, you may evaluate how the addition of Capitan Mining to your portfolios can decrease your overall portfolio volatility.