Kootenay Silver Inc. (FRA:3FX)
Germany · Delayed Price · Currency is EUR 0.8470
-0.0320 (-3.64%)
At close: Apr 24, 2026
FRA:3FX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | - | -3.64% | - |
| Apr 23, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.24% | - |
| Apr 22, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | -1.22% | 5 |
| Apr 21, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -0.66% | 1,000 |
| Apr 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.44% | - |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.77% | - |
| Apr 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.30% | - |
| Apr 15, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 4.18% | 1,135 |
| Apr 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.79% | - |
| Apr 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.03% | - |
| Apr 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.40% | - |
| Apr 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.84% | - |
| Apr 8, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 7.34% | 2,500 |
| Apr 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.71% | - |
| Apr 2, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -3.70% | 3,000 |
| Apr 1, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 17.39% | 9,657 |
| Mar 31, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Mar 30, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| 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 |