Kootenay Silver Inc. (FRA:3FX)
Germany · Delayed Price · Currency is EUR 1.090
+0.040 (3.81%)
Last updated: Feb 20, 2026, 8:00 AM CET
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 15, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -1.39% | 18,000 |
| Jan 14, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 10,000 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jan 12, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 4.41% | 10,000 |
| Jan 9, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 8,337 |
| Jan 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jan 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 10,000 |
| Jan 6, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -2.86% | 200 |
| Jan 5, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 0.72% | 9,500 |
| Jan 2, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 3.73% | 250 |
| Dec 30, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -8.84% | 5,000 |
| Dec 29, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 8.89% | 5,000 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.90% | - |
| Dec 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 15.08% | 4,000 |
| Dec 19, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -3.82% | 7,000 |
| Dec 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Dec 17, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 3.85% | 300 |
| Dec 16, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -2.99% | 1,000 |
| Dec 15, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | -3.60% | 5,000 |
| Dec 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Dec 11, 2025 | 1.24 | 1.40 | 1.24 | 1.40 | 1.40 | 12.90% | 12,300 |
| Dec 10, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 13.76% | 800 |
| Dec 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Dec 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |