Kootenay Resources Inc. (KTRIF)
OTCMKTS · Delayed Price · Currency is USD
0.0300
-0.0015 (-4.76%)
At close: Jul 22, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 520 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 186.36% | 144 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -63.33% | 410 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.01% | 1,702 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.75% | 350 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 27.80% | 920 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.75% | 200 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 2,960 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.46% | 576 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.98% | 966 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 55.80% | 5,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.68% | 5,200 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.93% | 120 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.17% | 840 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.18% | 1,392 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.00% | 400 |
| May 2, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 14.29% | 687 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 27.27% | 592 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.06% | 320 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.77% | 120 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -28.27% | 3,038 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.50% | 108 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 13,886 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.70% | 2,400 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.59% | 124 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.76% | 1,240 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.22% | 440 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.33% | 181 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.70% | 2,024 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.00% | 137 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.48% | 1,200 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.00% | 1,240 |
| Mar 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 120 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.89% | 653 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,492 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.27% | 1,656 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.07% | 360 |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.10% | 5,159 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.09% | 1,680 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.33% | 2,930 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,960 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 220 |
| Jan 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50.15% | 120 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.00% | 428 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,503 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 200.00% | 106 |