Kootenay Silver Inc. (FRA:3FX)
Germany · Delayed Price · Currency is EUR 1.300
-0.040 (-2.99%)
Last updated: Dec 16, 2025, 8:15 AM CET
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -4.17% | 9,800 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Dec 3, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 1,953 |
| Dec 2, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | 5,760 |
| Dec 1, 2025 | 1.08 | 1.21 | 1.08 | 1.21 | 1.21 | 21.61% | 2,000 |
| 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 |