Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	0.62	0.62	0.61	0.62	0.62	-0.73%	12,113
May 14, 2025	0.63	0.63	0.62	0.62	0.62	-1.26%	29,014
May 13, 2025	0.62	0.64	0.62	0.63	0.63	-0.04%	23,568
May 12, 2025	0.65	0.65	0.62	0.63	0.63	-0.76%	32,778
May 9, 2025	0.63	0.64	0.63	0.64	0.64	1.21%	44,030
May 8, 2025	0.66	0.67	0.63	0.63	0.63	-4.46%	27,530
May 7, 2025	0.71	0.71	0.65	0.66	0.66	-6.00%	41,187
May 6, 2025	0.70	0.71	0.70	0.70	0.70	5.36%	51,024
May 5, 2025	0.66	0.69	0.66	0.67	0.67	1.11%	23,153
May 2, 2025	0.64	0.66	0.64	0.66	0.66	4.52%	3,275
May 1, 2025	0.65	0.66	0.63	0.63	0.63	-3.82%	19,114
Apr 30, 2025	0.66	0.66	0.64	0.66	0.66	0.58%	20,135
Apr 29, 2025	0.66	0.68	0.65	0.65	0.65	-1.18%	17,216
Apr 28, 2025	0.68	0.69	0.66	0.66	0.66	-1.64%	4,381
Apr 25, 2025	0.68	0.69	0.66	0.67	0.67	-3.60%	36,965
Apr 24, 2025	0.71	0.71	0.69	0.70	0.70	-0.71%	43,960
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