Kuya Silver Corporation (CSE:KUYA)
Canada · Delayed Price · Currency is CAD 0.4900
+0.0050 (1.03%)
Jul 17, 2025, 3:59 PM EDT
Kuya Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | - | -2.02% | 364,137 |
| Jul 15, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | - | -4.81% | 406,301 |
| Jul 14, 2025 | 0.52 | 0.56 | 0.50 | 0.52 | - | 4.00% | 711,327 |
| Jul 11, 2025 | 0.48 | 0.51 | 0.47 | 0.50 | - | 7.53% | 681,564 |
| Jul 10, 2025 | 0.44 | 0.48 | 0.43 | 0.47 | - | 9.41% | 1,048,544 |
| Jul 9, 2025 | 0.40 | 0.44 | 0.39 | 0.43 | - | 10.39% | 401,265 |
| Jul 8, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -6.10% | 138,065 |
| Jul 7, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | - | -1.20% | 399,556 |
| Jul 4, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 3.75% | 48,500 |
| Jul 3, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 75,599 |
| Jul 2, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | - | 3.90% | 99,600 |
| Jun 30, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | - | -1.28% | 123,420 |
| Jun 27, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | - | 2.63% | 133,273 |
| Jun 26, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | 2.70% | 53,568 |
| Jun 25, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | - | 2.78% | 83,684 |
| Jun 24, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -5.26% | 126,505 |
| Jun 23, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | - | 1.33% | 136,914 |
| Jun 20, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | - | - | 131,733 |
| Jun 19, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | - | 7.14% | 44,000 |
| Jun 18, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | - | -6.67% | 133,480 |
| Jun 17, 2025 | 0.36 | 0.41 | 0.36 | 0.38 | - | 8.70% | 837,461 |
| Jun 16, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | - | -1.43% | 158,371 |
| Jun 13, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | - | -2.78% | 137,700 |
| Jun 12, 2025 | 0.34 | 0.38 | 0.34 | 0.36 | - | 9.09% | 284,750 |
| Jun 11, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -5.71% | 122,500 |
| Jun 10, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -1.41% | 204,420 |
| Jun 9, 2025 | 0.37 | 0.39 | 0.35 | 0.36 | - | -1.39% | 129,733 |
| Jun 6, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | - | - | 143,293 |
| Jun 5, 2025 | 0.37 | 0.40 | 0.36 | 0.36 | - | -1.37% | 565,713 |
| 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 |