Kootenay Silver Inc. (KOOYF)
OTCMKTS · Delayed Price · Currency is USD
1.400
-0.040 (-2.78%)
Feb 12, 2026, 11:10 AM EST
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.45 | 1.46 | 1.40 | 1.40 | - | -2.78% | 3,558 |
| 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 |
| Jan 14, 2026 | 1.75 | 1.75 | 1.60 | 1.67 | 1.67 | 2.45% | 359,863 |
| Jan 13, 2026 | 1.74 | 1.75 | 1.62 | 1.63 | 1.63 | -4.12% | 245,215 |
| Jan 12, 2026 | 1.64 | 1.79 | 1.60 | 1.70 | 1.70 | 5.59% | 300,577 |
| Jan 9, 2026 | 1.57 | 1.62 | 1.56 | 1.61 | 1.61 | 3.54% | 84,415 |
| Jan 8, 2026 | 1.61 | 1.61 | 1.46 | 1.56 | 1.56 | -1.64% | 160,090 |
| Jan 7, 2026 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | -4.01% | 79,048 |
| Jan 6, 2026 | 1.64 | 1.67 | 1.60 | 1.65 | 1.65 | 4.24% | 278,819 |
| Jan 5, 2026 | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | 2.27% | 350,828 |
| Jan 2, 2026 | 1.65 | 1.65 | 1.49 | 1.55 | 1.55 | -2.22% | 267,869 |
| Dec 31, 2025 | 1.70 | 1.74 | 1.55 | 1.58 | 1.58 | -9.20% | 201,523 |
| Dec 30, 2025 | 1.60 | 1.82 | 1.53 | 1.74 | 1.74 | 12.26% | 260,192 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.50 | 1.55 | 1.55 | -6.63% | 334,307 |
| Dec 26, 2025 | 1.61 | 1.75 | 1.61 | 1.66 | 1.66 | 4.14% | 276,215 |
| Dec 24, 2025 | 1.59 | 1.61 | 1.52 | 1.59 | 1.59 | 0.25% | 55,317 |
| Dec 23, 2025 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -1.18% | 225,823 |
| Dec 22, 2025 | 1.67 | 1.74 | 1.60 | 1.61 | 1.61 | -1.89% | 393,089 |
| Dec 19, 2025 | 1.50 | 1.70 | 1.49 | 1.64 | 1.64 | 10.07% | 211,160 |
| Dec 18, 2025 | 1.52 | 1.65 | 1.46 | 1.49 | 1.49 | -3.31% | 188,756 |
| Dec 17, 2025 | 1.53 | 1.61 | 1.52 | 1.54 | 1.54 | 2.87% | 165,387 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.40 | 1.50 | 1.50 | 0.54% | 155,999 |
| Dec 15, 2025 | 1.60 | 1.65 | 1.48 | 1.49 | 1.49 | -3.25% | 284,759 |
| Dec 12, 2025 | 1.67 | 1.79 | 1.49 | 1.54 | 1.54 | -6.10% | 679,854 |
| Dec 11, 2025 | 1.40 | 1.66 | 1.40 | 1.64 | 1.64 | 10.07% | 656,516 |
| Dec 10, 2025 | 1.44 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | 394,758 |
| Dec 9, 2025 | 1.23 | 1.45 | 1.23 | 1.43 | 1.43 | 9.16% | 167,626 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | - | 118,550 |
| Dec 5, 2025 | 1.30 | 1.41 | 1.30 | 1.31 | 1.31 | 1.55% | 188,165 |
| Dec 4, 2025 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | -8.77% | 322,222 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -4.01% | 179,752 |
| Dec 2, 2025 | 1.44 | 1.48 | 1.34 | 1.47 | 1.47 | 5.97% | 387,529 |