Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	1.00	1.02	0.95	1.02	1.02	0.59%	67,289
Jul 15, 2025	1.05	1.07	1.00	1.01	1.01	-1.55%	270,935
Jul 14, 2025	1.05	1.13	1.03	1.03	1.03	3.00%	289,448
Jul 11, 2025	0.89	1.05	0.89	1.00	1.00	15.10%	359,501
Jul 10, 2025	0.86	0.88	0.84	0.87	0.87	3.43%	92,950
Jul 9, 2025	0.85	0.85	0.82	0.84	0.84	4.87%	89,768
Jul 8, 2025	0.87	0.88	0.80	0.80	0.80	-6.86%	173,427
Jul 7, 2025	0.88	0.88	0.84	0.86	0.86	0.27%	128,893
Jul 3, 2025	0.84	0.86	0.83	0.86	0.86	3.34%	61,544
Jul 2, 2025	0.88	0.88	0.77	0.83	0.83	-7.05%	1,156,916
Jul 1, 2025	0.90	0.93	0.87	0.89	0.89	5.02%	284,041
Jun 30, 2025	0.86	0.95	0.84	0.85	0.85	0.15%	908,373
Jun 27, 2025	0.85	0.95	0.81	0.85	0.85	-1.22%	1,354,358
Jun 26, 2025	0.90	0.92	0.82	0.86	0.86	-6.32%	1,939,487
Jun 25, 2025	0.95	0.95	0.88	0.92	0.92	-1.35%	468,467
Jun 24, 2025	0.95	0.95	0.88	0.93	0.93	-1.50%	289,773
Jun 23, 2025	0.87	0.98	0.87	0.94	0.94	12.40%	359,566
Jun 20, 2025	0.95	0.96	0.84	0.84	0.84	-6.87%	408,973
Jun 18, 2025	0.80	0.91	0.78	0.90	0.90	11.35%	307,773
Jun 17, 2025	0.88	0.88	0.78	0.81	0.81	-6.90%	384,177
Jun 16, 2025	0.98	0.99	0.86	0.87	0.87	-3.47%	92,535
Jun 13, 2025	0.98	0.98	0.89	0.90	0.90	-2.22%	141,004
Jun 12, 2025	0.92	0.93	0.91	0.92	0.92	0.81%	85,678
Jun 11, 2025	0.97	0.97	0.87	0.91	0.91	4.57%	467,844
Jun 10, 2025	0.88	0.90	0.85	0.87	0.87	-0.33%	81,292
Jun 9, 2025	0.89	0.90	0.85	0.88	0.88	4.36%	157,089
Jun 6, 2025	0.88	0.89	0.83	0.84	0.84	-3.21%	151,693
Jun 5, 2025	0.85	0.89	0.77	0.87	0.87	10.75%	334,486
Jun 4, 2025	0.73	0.79	0.73	0.78	0.78	7.42%	128,460
Jun 3, 2025	0.75	0.75	0.71	0.73	0.73	4.76%	35,560
Jun 2, 2025	0.70	0.77	0.68	0.70	0.70	1.14%	260,866
May 30, 2025	0.69	0.70	0.68	0.69	0.69	-1.72%	31,489
May 29, 2025	0.72	0.73	0.69	0.70	0.70	-0.01%	97,292
May 28, 2025	0.70	0.71	0.69	0.70	0.70	-1.46%	33,396
May 27, 2025	0.66	0.71	0.66	0.71	0.71	8.07%	96,735
May 23, 2025	0.65	0.68	0.65	0.66	0.66	1.86%	38,835
May 22, 2025	0.62	0.67	0.62	0.65	0.65	-1.94%	15,393
May 21, 2025	0.64	0.68	0.64	0.66	0.66	6.04%	20,115
May 20, 2025	0.62	0.64	0.61	0.62	0.62	-4.38%	56,588
May 19, 2025	0.65	0.68	0.63	0.65	0.65	3.36%	10,135
May 16, 2025	0.63	0.63	0.62	0.63	0.63	1.43%	7,971
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