Kuya Silver Corporation (CSE:KUYA)
0.3650
+0.0600 (19.67%)
Jun 4, 2025, 3:59 PM EDT
Kuya Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 0.31 | 0.37 | 0.31 | 0.37 | - | 19.67% | 717,818 |
Jun 3, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 3.39% | 97,701 |
Jun 2, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.36% | 491,931 |
May 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | 1.82% | 40,736 |
May 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 71,950 |
May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 147,332 |
May 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 268,031 |
May 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.75% | 360,500 |
May 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | - | 30,738 |
May 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 189,500 |
May 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -1.75% | 107,092 |
May 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 5.56% | 207,541 |
May 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 11,137 |
May 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 113,900 |
May 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 36,557 |
May 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 141,220 |
May 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -1.75% | 79,500 |
May 9, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 7.55% | 50,000 |
May 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -5.36% | 25,000 |
May 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 409,942 |
May 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.89% | 191,963 |
May 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 172,850 |
May 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 49,281 |
May 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | 160,950 |
Apr 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 104,100 |
Apr 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 75,500 |
Apr 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -1.79% | 56,435 |
Apr 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 21,828 |
Apr 24, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -5.00% | 139,320 |
Apr 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 110,355 |
Apr 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -3.17% | 28,574 |
Apr 21, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | 3.28% | 96,530 |
Apr 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -6.15% | 67,288 |
Apr 16, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | - | 90,606 |
Apr 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 4.84% | 51,750 |
Apr 14, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -1.59% | 67,500 |
Apr 11, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | - | 3.28% | 202,750 |
Apr 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | - | 91,068 |
Apr 9, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | 8.93% | 96,000 |
Apr 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 17,000 |
Apr 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 5.66% | 22,222 |
Apr 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -7.02% | 184,871 |
Apr 3, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -8.06% | 33,500 |
Apr 2, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | - | 49,030 |
Apr 1, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | -3.13% | 15,400 |
Mar 31, 2025 | 0.31 | 0.33 | 0.28 | 0.32 | - | 6.67% | 213,180 |
Mar 28, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | - | -3.23% | 73,418 |
Mar 27, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | - | -8.82% | 324,450 |
Mar 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 46,646 |
Mar 25, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -2.86% | 113,394 |