Kootenay Silver Inc. (KOOYF)
OTCMKTS · Delayed Price · Currency is USD
1.060
-0.090 (-7.83%)
At close: Jun 5, 2026
KOOYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.15 | 1.22 | 1.05 | 1.06 | 1.06 | -7.83% | 427,075 |
| Jun 4, 2026 | 1.20 | 1.34 | 1.15 | 1.15 | 1.15 | - | 126,955 |
| Jun 3, 2026 | 1.25 | 1.27 | 1.14 | 1.15 | 1.15 | -8.33% | 246,339 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.24 | 1.26 | 1.25 | -3.91% | 611,198 |
| Jun 1, 2026 | 1.13 | 1.32 | 1.11 | 1.31 | 1.31 | 18.68% | 841,398 |
| May 29, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | - | 41,323 |
| May 28, 2026 | 1.12 | 1.12 | 1.04 | 1.10 | 1.10 | 1.85% | 74,557 |
| May 27, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -2.70% | 61,419 |
| May 26, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 5.71% | 184,067 |
| May 22, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -1.78% | 75,914 |
| May 21, 2026 | 1.22 | 1.22 | 1.04 | 1.07 | 1.07 | -0.09% | 125,673 |
| May 20, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 3.48% | 135,465 |
| May 19, 2026 | 1.08 | 1.12 | 1.01 | 1.03 | 1.03 | -3.09% | 364,945 |
| May 18, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.53% | 99,716 |
| May 15, 2026 | 1.12 | 1.15 | 1.08 | 1.10 | 1.09 | -6.44% | 125,924 |
| May 14, 2026 | 1.24 | 1.30 | 1.14 | 1.17 | 1.17 | -3.55% | 103,030 |
| May 13, 2026 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | -2.57% | 146,731 |
| May 12, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 3.75% | 173,224 |
| May 11, 2026 | 1.21 | 1.25 | 1.12 | 1.20 | 1.20 | 2.13% | 178,683 |
| May 8, 2026 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 5.91% | 99,171 |
| May 7, 2026 | 1.20 | 1.22 | 1.10 | 1.11 | 1.11 | -3.97% | 227,948 |
| May 6, 2026 | 1.04 | 1.16 | 1.01 | 1.16 | 1.16 | 15.53% | 139,023 |
| May 5, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.10% | 137,397 |
| May 4, 2026 | 1.09 | 1.15 | 1.03 | 1.03 | 1.03 | -2.64% | 164,919 |
| May 1, 2026 | 1.04 | 1.10 | 1.01 | 1.06 | 1.06 | 3.92% | 109,217 |
| Apr 30, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.90% | 81,737 |
| Apr 29, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -3.19% | 160,227 |
| Apr 28, 2026 | 1.08 | 1.10 | 1.02 | 1.03 | 1.03 | -4.26% | 334,550 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | 5.88% | 323,384 |
| Apr 24, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.20% | 24,457 |
| Apr 23, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -3.46% | 94,922 |
| Apr 22, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.05 | 4.41% | 75,703 |
| Apr 21, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -5.61% | 106,586 |
| Apr 20, 2026 | 1.09 | 1.12 | 1.03 | 1.07 | 1.07 | -1.83% | 228,425 |
| Apr 17, 2026 | 1.08 | 1.16 | 1.08 | 1.09 | 1.09 | - | 165,969 |
| Apr 16, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.00% | 132,218 |
| Apr 15, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 1.50% | 95,496 |
| Apr 14, 2026 | 1.03 | 1.12 | 1.03 | 1.09 | 1.08 | 1.56% | 132,028 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | 2.69% | 115,143 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 98,809 |
| Apr 9, 2026 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 3.92% | 63,938 |
| Apr 8, 2026 | 0.99 | 1.08 | 0.99 | 1.02 | 1.02 | 4.27% | 136,181 |
| Apr 7, 2026 | 1.07 | 1.07 | 0.95 | 0.98 | 0.98 | -2.38% | 115,611 |
| Apr 6, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.29% | 79,845 |
| Apr 2, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | -5.05% | 104,853 |
| Apr 1, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | 0.42% | 75,900 |
| Mar 31, 2026 | 0.93 | 1.08 | 0.93 | 1.08 | 1.08 | 15.16% | 237,562 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -4.21% | 99,516 |
| Mar 27, 2026 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | 2.28% | 158,938 |
| Mar 26, 2026 | 0.98 | 1.05 | 0.93 | 0.95 | 0.95 | -9.22% | 187,794 |