Kootenay Silver Inc. (FRA:3FX)
Germany · Delayed Price · Currency is EUR 0.8200
-0.0800 (-8.89%)
At close: Mar 27, 2026
FRA:3FX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -8.89% | - |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | 3,000 |
| Mar 25, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 15.29% | 900 |
| Mar 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.28% | - |
| Mar 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.99% | - |
| Mar 20, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.57% | 4,444 |
| Mar 19, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -10.26% | 3,333 |
| Mar 18, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.01% | 6,655 |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| Mar 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -11.21% | 1 |
| Mar 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | - |
| Mar 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Mar 11, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 395 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | - |
| Mar 9, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 178 |
| Mar 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -4.13% | 2,700 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -5.47% | 3,000 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.57% | - |
| Mar 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 8.73% | - |
| Mar 2, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | 5.00% | 10,000 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Feb 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Feb 23, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | 3.67% | 3,248 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Feb 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 18, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 0.96% | 3,984 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Feb 16, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -2.78% | 2,100 |
| Feb 13, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | - | 2,000 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -11.48% | 4,538 |
| Feb 11, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 6,388 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 3.45% | 10,792 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.45% | - |
| Feb 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Feb 5, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 4,024 |
| Feb 4, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 4.39% | 6,000 |
| Feb 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 2, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -8.80% | 19,802 |
| Jan 30, 2026 | 1.25 | 1.29 | 1.17 | 1.25 | 1.25 | -3.85% | 86,350 |
| Jan 29, 2026 | 1.38 | 1.39 | 1.27 | 1.30 | 1.30 | -9.09% | 58,800 |
| Jan 28, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -7.14% | 11,026 |
| Jan 27, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.76% | 31,800 |
| Jan 26, 2026 | 1.55 | 1.87 | 1.47 | 1.47 | 1.47 | -0.68% | 19,200 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | 9,700 |
| Jan 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jan 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 3,500 |
| Jan 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Jan 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |