Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.430
-0.010 (-0.69%)
Apr 10, 2026, 3:59 PM EST
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 170,559 |
| Apr 9, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 1.41% | 137,567 |
| Apr 8, 2026 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | 4.41% | 334,902 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -3.55% | 242,635 |
| Apr 6, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 143,560 |
| Apr 2, 2026 | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | -4.00% | 172,812 |
| Apr 1, 2026 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | 1.35% | 308,560 |
| Mar 31, 2026 | 1.35 | 1.50 | 1.34 | 1.48 | 1.48 | 12.98% | 383,653 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -2.96% | 197,046 |
| Mar 27, 2026 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 1.50% | 335,859 |
| Mar 26, 2026 | 1.42 | 1.44 | 1.29 | 1.33 | 1.33 | -9.22% | 522,469 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | 1.74% | 336,175 |
| Mar 24, 2026 | 1.42 | 1.45 | 1.33 | 1.44 | 1.44 | 4.35% | 600,180 |
| Mar 23, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 6.15% | 447,979 |
| Mar 20, 2026 | 1.44 | 1.44 | 1.27 | 1.30 | 1.30 | -9.72% | 917,440 |
| Mar 19, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | -1.37% | 582,887 |
| Mar 18, 2026 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -8.18% | 692,758 |
| Mar 17, 2026 | 1.63 | 1.66 | 1.57 | 1.59 | 1.59 | -1.24% | 465,046 |
| Mar 16, 2026 | 1.61 | 1.67 | 1.56 | 1.61 | 1.61 | -1.83% | 317,444 |
| Mar 13, 2026 | 1.84 | 1.84 | 1.62 | 1.64 | 1.64 | -12.30% | 1,052,441 |
| Mar 12, 2026 | 1.94 | 1.95 | 1.83 | 1.87 | 1.87 | -3.61% | 226,630 |
| Mar 11, 2026 | 1.96 | 1.98 | 1.87 | 1.94 | 1.94 | -1.52% | 224,258 |
| Mar 10, 2026 | 1.96 | 2.05 | 1.94 | 1.97 | 1.97 | 2.07% | 471,595 |
| Mar 9, 2026 | 1.77 | 1.94 | 1.74 | 1.93 | 1.93 | 4.89% | 473,782 |
| Mar 6, 2026 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | -1.60% | 206,414 |
| Mar 5, 2026 | 1.94 | 1.95 | 1.81 | 1.87 | 1.87 | -6.03% | 476,847 |
| Mar 4, 2026 | 2.16 | 2.16 | 1.90 | 1.99 | 1.99 | -4.33% | 558,665 |
| Mar 3, 2026 | 2.14 | 2.14 | 1.98 | 2.08 | 2.08 | -6.73% | 910,194 |
| Mar 2, 2026 | 2.13 | 2.27 | 2.01 | 2.23 | 2.23 | 9.85% | 1,643,096 |
| Feb 27, 2026 | 2.04 | 2.07 | 1.98 | 2.03 | 2.03 | 3.05% | 517,682 |
| Feb 26, 2026 | 1.88 | 2.03 | 1.85 | 1.97 | 1.97 | 4.23% | 306,076 |
| Feb 25, 2026 | 1.86 | 1.95 | 1.84 | 1.89 | 1.89 | 3.85% | 544,663 |
| Feb 24, 2026 | 1.80 | 1.87 | 1.72 | 1.82 | 1.82 | 0.55% | 363,745 |
| Feb 23, 2026 | 1.84 | 2.01 | 1.78 | 1.81 | 1.81 | -3.21% | 604,650 |
| Feb 20, 2026 | 1.81 | 1.91 | 1.80 | 1.87 | 1.87 | 5.65% | 487,900 |
| Feb 19, 2026 | 1.73 | 1.83 | 1.69 | 1.77 | 1.77 | 2.91% | 367,995 |
| Feb 18, 2026 | 1.63 | 1.73 | 1.63 | 1.72 | 1.72 | 7.50% | 556,760 |
| Feb 17, 2026 | 1.65 | 1.68 | 1.59 | 1.60 | 1.60 | -6.43% | 1,490,885 |
| Feb 13, 2026 | 1.70 | 1.77 | 1.69 | 1.71 | 1.71 | 3.01% | 967,582 |
| Feb 12, 2026 | 1.98 | 1.98 | 1.66 | 1.66 | 1.66 | -13.99% | 1,093,725 |
| Feb 11, 2026 | 2.02 | 2.02 | 1.88 | 1.93 | 1.93 | - | 474,859 |
| Feb 10, 2026 | 1.97 | 1.98 | 1.89 | 1.93 | 1.93 | -2.53% | 294,182 |
| Feb 9, 2026 | 1.97 | 2.03 | 1.92 | 1.98 | 1.98 | 4.21% | 316,693 |
| Feb 6, 2026 | 1.75 | 1.92 | 1.75 | 1.90 | 1.90 | 7.34% | 397,017 |
| Feb 5, 2026 | 1.89 | 1.91 | 1.74 | 1.77 | 1.77 | -12.38% | 667,121 |
| Feb 4, 2026 | 2.00 | 2.06 | 1.90 | 2.02 | 2.02 | 6.32% | 522,846 |
| Feb 3, 2026 | 1.95 | 2.00 | 1.87 | 1.90 | 1.90 | 2.70% | 577,696 |
| Feb 2, 2026 | 1.95 | 1.95 | 1.77 | 1.85 | 1.85 | -4.15% | 670,020 |
| Jan 30, 2026 | 1.95 | 2.03 | 1.80 | 1.93 | 1.93 | -6.76% | 1,291,586 |
| Jan 29, 2026 | 2.28 | 2.28 | 2.05 | 2.07 | 2.07 | -8.41% | 1,170,101 |