Kootenay Silver Inc. (KOOYF)
OTCMKTS · Delayed Price · Currency is USD
0.9750
+0.021777 (2.28%)
At close: Mar 27, 2026
KOOYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | 2.29% | 158,938 |
| Mar 26, 2026 | 0.98 | 1.05 | 0.93 | 0.95 | 0.95 | -9.22% | 187,794 |
| Mar 25, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -0.10% | 130,309 |
| Mar 24, 2026 | 1.03 | 1.10 | 0.97 | 1.05 | 1.05 | 5.00% | 162,882 |
| Mar 23, 2026 | 1.01 | 1.02 | 0.92 | 1.00 | 1.00 | 4.84% | 284,256 |
| Mar 20, 2026 | 0.99 | 1.06 | 0.93 | 0.95 | 0.95 | -6.58% | 288,807 |
| Mar 19, 2026 | 1.04 | 1.04 | 0.92 | 1.02 | 1.02 | -4.04% | 470,270 |
| Mar 18, 2026 | 1.14 | 1.16 | 1.05 | 1.07 | 1.06 | -8.19% | 243,851 |
| Mar 17, 2026 | 1.12 | 1.27 | 1.12 | 1.16 | 1.16 | -1.61% | 151,583 |
| Mar 16, 2026 | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | -0.67% | 228,591 |
| Mar 13, 2026 | 1.35 | 1.45 | 1.17 | 1.19 | 1.19 | -12.07% | 626,604 |
| Mar 12, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 126,901 |
| Mar 11, 2026 | 1.47 | 1.52 | 1.38 | 1.43 | 1.43 | -1.85% | 185,124 |
| Mar 10, 2026 | 1.47 | 1.53 | 1.43 | 1.46 | 1.46 | 2.97% | 283,743 |
| Mar 9, 2026 | 1.46 | 1.50 | 1.28 | 1.42 | 1.42 | 5.52% | 462,769 |
| Mar 6, 2026 | 1.31 | 1.43 | 1.31 | 1.34 | 1.34 | -1.40% | 178,784 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -6.46% | 208,364 |
| Mar 4, 2026 | 1.60 | 1.60 | 1.40 | 1.45 | 1.45 | -3.77% | 391,692 |
| Mar 3, 2026 | 1.64 | 1.68 | 1.45 | 1.51 | 1.51 | -7.87% | 533,939 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.47 | 1.64 | 1.64 | 10.07% | 1,326,114 |
| Feb 27, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | 1.57% | 173,068 |
| Feb 26, 2026 | 1.39 | 1.48 | 1.37 | 1.47 | 1.47 | 7.08% | 111,569 |
| Feb 25, 2026 | 1.35 | 1.42 | 1.35 | 1.37 | 1.37 | 3.79% | 96,131 |
| Feb 24, 2026 | 1.33 | 1.36 | 1.25 | 1.32 | 1.32 | -0.53% | 126,847 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.31 | 1.33 | 1.33 | -3.28% | 389,079 |
| Feb 20, 2026 | 1.24 | 1.39 | 1.24 | 1.37 | 1.37 | 5.46% | 145,799 |
| Feb 19, 2026 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 4.33% | 94,005 |
| Feb 18, 2026 | 1.16 | 1.26 | 1.16 | 1.25 | 1.25 | 5.95% | 156,421 |
| Feb 17, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | -7.32% | 203,925 |
| Feb 13, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 226,782 |
| Feb 12, 2026 | 1.46 | 1.47 | 1.23 | 1.24 | 1.24 | -13.89% | 288,659 |
| Feb 11, 2026 | 1.45 | 1.58 | 1.40 | 1.44 | 1.44 | 2.13% | 238,672 |
| Feb 10, 2026 | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -4.41% | 96,003 |
| Feb 9, 2026 | 1.40 | 1.49 | 1.37 | 1.48 | 1.48 | 4.83% | 106,320 |
| Feb 6, 2026 | 1.30 | 1.41 | 1.27 | 1.41 | 1.41 | 9.41% | 119,620 |
| Feb 5, 2026 | 1.30 | 1.50 | 1.28 | 1.29 | 1.29 | -12.64% | 137,071 |
| Feb 4, 2026 | 1.45 | 1.50 | 1.39 | 1.47 | 1.47 | 3.66% | 144,842 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.34 | 1.42 | 1.42 | 5.97% | 213,942 |
| Feb 2, 2026 | 1.43 | 1.43 | 1.29 | 1.34 | 1.34 | -4.29% | 268,718 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.33 | 1.40 | 1.40 | -9.39% | 372,326 |
| Jan 29, 2026 | 1.68 | 1.68 | 1.51 | 1.55 | 1.54 | -7.49% | 435,564 |
| Jan 28, 2026 | 1.80 | 1.83 | 1.63 | 1.67 | 1.67 | -4.46% | 367,214 |
| Jan 27, 2026 | 1.71 | 1.81 | 1.70 | 1.75 | 1.75 | 0.46% | 263,084 |
| Jan 26, 2026 | 1.91 | 2.07 | 1.71 | 1.74 | 1.74 | -5.07% | 729,448 |
| Jan 23, 2026 | 1.74 | 1.84 | 1.70 | 1.83 | 1.83 | 8.46% | 468,123 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.62 | 1.69 | 1.69 | -7.04% | 1,144,059 |
| Jan 21, 2026 | 1.93 | 2.05 | 1.71 | 1.82 | 1.82 | -1.52% | 529,047 |
| Jan 20, 2026 | 1.72 | 1.93 | 1.72 | 1.85 | 1.85 | 13.25% | 701,711 |
| Jan 16, 2026 | 1.60 | 1.72 | 1.56 | 1.63 | 1.63 | -2.28% | 162,173 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.60 | 1.67 | 1.67 | -0.12% | 156,719 |