Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	2.52	2.52	2.22	2.26	2.26	-7.00%	744,968
Jan 27, 2026	2.47	2.49	2.32	2.43	2.43	2.10%	701,570
Jan 26, 2026	2.77	2.83	2.34	2.38	2.38	-6.67%	1,583,133
Jan 23, 2026	2.37	2.55	2.33	2.55	2.55	9.91%	1,410,682
Jan 22, 2026	2.32	2.45	2.23	2.32	2.32	-8.66%	2,493,144
Jan 21, 2026	2.59	2.66	2.36	2.54	2.54	-0.39%	847,775
Jan 20, 2026	2.52	2.67	2.51	2.55	2.55	4.94%	645,064
Jan 19, 2026	2.31	2.45	2.31	2.43	2.43	7.52%	1,019,874
Jan 16, 2026	2.26	2.30	2.17	2.26	2.26	-3.00%	379,530
Jan 15, 2026	2.29	2.36	2.23	2.33	2.33	0.43%	468,333
Jan 14, 2026	2.34	2.36	2.21	2.32	2.32	0.87%	769,954
Jan 13, 2026	2.43	2.43	2.25	2.30	2.30	-2.54%	587,398
Jan 12, 2026	2.36	2.41	2.33	2.36	2.36	3.96%	747,255
Jan 9, 2026	2.18	2.27	2.15	2.27	2.27	4.61%	384,379