Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.65	0.70	0.64	0.70	0.70	7.68%	52,268
Apr 22, 2025	0.65	0.67	0.64	0.65	0.65	0.02%	55,668
Apr 21, 2025	0.72	0.72	0.65	0.65	0.65	-4.40%	20,889
Apr 17, 2025	0.72	0.72	0.68	0.68	0.68	-5.37%	42,670
Apr 16, 2025	0.75	0.78	0.72	0.72	0.72	-0.92%	63,868
Apr 15, 2025	0.75	0.78	0.72	0.73	0.73	-4.35%	33,193
Apr 14, 2025	0.76	0.80	0.73	0.76	0.76	2.44%	46,945
Apr 11, 2025	0.60	0.76	0.60	0.74	0.74	10.84%	158,665
Apr 10, 2025	0.67	0.67	0.66	0.67	0.67	5.22%	54,630
Apr 9, 2025	0.63	0.65	0.63	0.63	0.63	5.40%	24,663
Apr 8, 2025	0.63	0.63	0.60	0.60	0.60	-2.11%	64,838
Apr 7, 2025	0.59	0.65	0.58	0.62	0.62	-	22,060
Apr 4, 2025	0.60	0.63	0.59	0.62	0.62	-3.91%	163,116
Apr 3, 2025	0.61	0.68	0.60	0.64	0.64	-	78,998
Apr 2, 2025	0.66	0.66	0.64	0.64	0.64	-2.41%	69,915
Apr 1, 2025	0.68	0.68	0.65	0.66	0.66	-2.88%	47,870
Mar 31, 2025	0.66	0.69	0.65	0.68	0.68	3.10%	68,308
Mar 28, 2025	0.78	0.78	0.65	0.66	0.66	-7.42%	95,265
Mar 27, 2025	0.71	0.71	0.67	0.71	0.71	1.80%	141,155
Mar 26, 2025	0.71	0.73	0.69	0.70	0.70	-1.42%	15,428
Mar 25, 2025	0.72	0.72	0.70	0.71	0.71	0.04%	65,804
Mar 24, 2025	0.66	0.71	0.66	0.70	0.70	7.12%	38,157
Mar 21, 2025	0.69	0.69	0.66	0.66	0.66	-3.52%	90,587
Mar 20, 2025	0.69	0.69	0.67	0.68	0.68	-1.17%	28,590
Mar 19, 2025	0.76	0.76	0.68	0.69	0.69	-4.17%	24,863
Mar 18, 2025	0.73	0.75	0.71	0.72	0.72	1.12%	92,619
Mar 17, 2025	0.64	0.74	0.64	0.71	0.71	-1.52%	42,896
Mar 14, 2025	0.75	0.76	0.72	0.72	0.72	-2.29%	67,237
Mar 13, 2025	0.73	0.76	0.71	0.74	0.74	2.94%	86,439
Mar 12, 2025	0.71	0.73	0.71	0.72	0.72	4.10%	112,017
Mar 11, 2025	0.71	0.72	0.69	0.69	0.69	0.07%	21,193
Mar 10, 2025	0.71	0.73	0.69	0.69	0.69	-5.48%	76,000
Mar 7, 2025	0.71	0.75	0.70	0.73	0.73	2.59%	41,834
Mar 6, 2025	0.71	0.73	0.70	0.71	0.71	3.13%	80,132
Mar 5, 2025	0.67	0.80	0.66	0.69	0.69	7.81%	63,635
Mar 4, 2025	0.63	0.71	0.61	0.64	0.64	-10.86%	12,969
Mar 3, 2025	0.67	0.72	0.67	0.72	0.72	8.79%	7,013
Feb 28, 2025	0.64	0.66	0.61	0.66	0.66	3.13%	9,424
Feb 27, 2025	0.65	0.66	0.64	0.64	0.64	-5.88%	21,575
Feb 26, 2025	0.63	0.68	0.63	0.68	0.68	5.43%	12,467
Feb 25, 2025	0.68	0.68	0.61	0.65	0.65	-5.29%	18,992
Feb 24, 2025	0.68	0.69	0.68	0.68	0.68	0.15%	16,601
Feb 21, 2025	0.69	0.72	0.68	0.68	0.68	-2.86%	24,727
Feb 20, 2025	0.72	0.72	0.70	0.70	0.70	-1.09%	21,001
Feb 19, 2025	0.71	0.71	0.71	0.71	0.71	1.10%	33,347
Feb 18, 2025	0.73	0.73	0.69	0.70	0.70	-4.37%	87,563
Feb 14, 2025	0.78	0.82	0.71	0.73	0.73	3.10%	50,252
Feb 13, 2025	0.78	0.78	0.71	0.71	0.71	-5.33%	47,392
Feb 12, 2025	0.79	0.82	0.70	0.75	0.75	-	62,163
Feb 11, 2025	0.76	0.76	0.72	0.75	0.75	4.17%	31,800