Kootenay Silver Inc. (FRA:3FX)
Germany · Delayed Price · Currency is EUR 0.9950
-0.0250 (-2.45%)
At close: Nov 28, 2025
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Nov 27, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 13.33% | 200 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 25, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 13.21% | 1,000 |
| Nov 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.79% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Nov 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -5.17% | 20,000 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -7.94% | - |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Nov 12, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 11.76% | 2,400 |
| Nov 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.95% | - |
| Nov 10, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 14.94% | 7,810 |
| Nov 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.14% | - |
| Nov 6, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | - | 1,248 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.92% | - |
| Nov 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.65% | - |
| Nov 3, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -0.54% | 168 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.60% | - |
| Oct 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Oct 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.79% | - |
| Oct 28, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 4.07% | 10,292 |
| Oct 27, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -4.44% | 1,750 |
| Oct 24, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.05% | 1,100 |
| Oct 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Oct 22, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -9.04% | 3,872 |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Oct 20, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -5.88% | 10,562 |
| Oct 17, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -4.67% | 700 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Oct 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Oct 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Oct 13, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 9.55% | 15,400 |
| Oct 10, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -13.48% | 5,451 |
| Oct 9, 2025 | 1.08 | 1.15 | 1.04 | 1.15 | 1.15 | 1.77% | 8,642 |
| Oct 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Oct 7, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 22 |
| Oct 6, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 5.26% | 100 |
| Oct 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.56% | - |
| Oct 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Oct 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 30, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | 1.72% | 750 |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | - |
| Sep 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | - |
| Sep 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Sep 24, 2025 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -10.34% | 958 |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Sep 22, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 15.15% | 3,000 |