Kuya Silver Corporation (CSE:KUYA)
Canada · Delayed Price · Currency is CAD 1.020
-0.050 (-4.67%)
At close: Feb 27, 2026
Kuya Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.09 | 1.10 | 0.99 | 1.02 | 1.02 | -4.67% | 411,682 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 192,749 |
| Feb 25, 2026 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 412,374 |
| Feb 24, 2026 | 1.03 | 1.08 | 1.01 | 1.05 | 1.05 | -1.87% | 242,375 |
| Feb 23, 2026 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 12.63% | 570,265 |
| Feb 20, 2026 | 0.92 | 0.95 | 0.88 | 0.95 | 0.95 | 6.74% | 422,183 |
| Feb 19, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 113,112 |
| Feb 18, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 7.32% | 129,483 |
| Feb 17, 2026 | 0.80 | 0.82 | 0.75 | 0.82 | 0.82 | -2.38% | 719,673 |
| Feb 13, 2026 | 0.86 | 0.89 | 0.82 | 0.84 | 0.84 | -5.62% | 904,818 |
| Feb 12, 2026 | 0.98 | 1.00 | 0.88 | 0.89 | 0.89 | -9.18% | 542,967 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 278,570 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 295,491 |
| Feb 9, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 8.70% | 488,980 |
| Feb 6, 2026 | 0.91 | 0.95 | 0.87 | 0.92 | 0.92 | 2.22% | 329,347 |
| Feb 5, 2026 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -6.25% | 638,314 |
| Feb 4, 2026 | 1.04 | 1.05 | 0.93 | 0.96 | 0.96 | -4.95% | 387,003 |
| Feb 3, 2026 | 0.99 | 1.04 | 0.96 | 1.01 | 1.01 | 5.21% | 760,146 |
| Feb 2, 2026 | 0.91 | 0.96 | 0.85 | 0.96 | 0.96 | - | 1,113,468 |
| Jan 30, 2026 | 0.95 | 1.00 | 0.91 | 0.96 | 0.96 | -11.93% | 2,259,504 |
| Jan 29, 2026 | 1.12 | 1.16 | 1.00 | 1.09 | 1.09 | 0.93% | 1,333,665 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -6.09% | 1,151,383 |
| Jan 27, 2026 | 1.14 | 1.15 | 1.03 | 1.15 | 1.15 | 5.50% | 1,187,357 |
| Jan 26, 2026 | 1.10 | 1.23 | 1.08 | 1.09 | 1.09 | 1.87% | 2,552,237 |
| Jan 23, 2026 | 1.02 | 1.07 | 0.98 | 1.07 | 1.07 | 7.00% | 1,869,269 |
| Jan 22, 2026 | 0.93 | 1.00 | 0.92 | 1.00 | 1.00 | 8.70% | 1,964,358 |
| Jan 21, 2026 | 0.97 | 0.99 | 0.88 | 0.92 | 0.92 | -3.16% | 1,208,269 |
| Jan 20, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | 1.06% | 1,281,790 |
| Jan 19, 2026 | 0.93 | 0.98 | 0.91 | 0.94 | 0.94 | 6.82% | 2,735,070 |
| Jan 16, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 2,979,834 |
| Jan 15, 2026 | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | -3.87% | 1,568,220 |
| Jan 14, 2026 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | -1.63% | 1,627,284 |
| Jan 13, 2026 | 1.04 | 1.06 | 0.90 | 0.92 | 0.92 | -8.00% | 1,272,165 |
| Jan 12, 2026 | 1.03 | 1.08 | 1.00 | 1.00 | 1.00 | 2.04% | 839,071 |
| Jan 9, 2026 | 0.94 | 1.00 | 0.93 | 0.98 | 0.98 | 7.69% | 844,667 |
| Jan 8, 2026 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | 4.60% | 730,081 |
| Jan 7, 2026 | 0.95 | 0.96 | 0.87 | 0.87 | 0.87 | -8.42% | 1,477,616 |
| Jan 6, 2026 | 1.06 | 1.06 | 0.92 | 0.95 | 0.95 | -15.93% | 2,530,726 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.03 | 1.13 | 1.13 | -0.88% | 1,474,237 |
| Jan 2, 2026 | 1.19 | 1.25 | 1.12 | 1.14 | 1.14 | 5.56% | 1,495,081 |
| Dec 31, 2025 | 1.09 | 1.14 | 1.05 | 1.08 | 1.08 | -0.92% | 720,349 |
| Dec 30, 2025 | 0.94 | 1.11 | 0.94 | 1.09 | 1.09 | 17.20% | 1,300,131 |
| Dec 29, 2025 | 0.84 | 0.99 | 0.82 | 0.93 | 0.93 | 13.41% | 1,498,127 |
| Dec 24, 2025 | 0.83 | 0.83 | 0.77 | 0.82 | 0.82 | - | 352,173 |
| Dec 23, 2025 | 0.89 | 0.89 | 0.81 | 0.82 | 0.82 | -5.75% | 640,317 |
| Dec 22, 2025 | 0.77 | 0.90 | 0.77 | 0.87 | 0.87 | 7.41% | 1,604,564 |
| Dec 19, 2025 | 0.71 | 0.81 | 0.70 | 0.81 | 0.81 | 12.50% | 1,071,686 |
| Dec 18, 2025 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 5.88% | 332,196 |
| Dec 17, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | 1.49% | 538,851 |
| Dec 16, 2025 | 0.66 | 0.69 | 0.64 | 0.67 | 0.67 | - | 243,020 |