Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.975
+0.195 (10.96%)
Dec 1, 2025, 3:43 PM EST
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.84 | 2.01 | 1.84 | 1.97 | - | 10.67% | 699,089 |
| Nov 28, 2025 | 1.73 | 1.84 | 1.69 | 1.78 | 1.78 | 7.88% | 763,220 |
| Nov 27, 2025 | 1.66 | 1.66 | 1.59 | 1.65 | 1.65 | 1.23% | 109,038 |
| Nov 26, 2025 | 1.53 | 1.65 | 1.52 | 1.63 | 1.63 | 8.67% | 353,332 |
| Nov 25, 2025 | 1.43 | 1.50 | 1.40 | 1.50 | 1.50 | 5.63% | 257,419 |
| Nov 24, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 7.58% | 139,314 |
| Nov 21, 2025 | 1.30 | 1.35 | 1.26 | 1.32 | 1.32 | - | 172,142 |
| Nov 20, 2025 | 1.42 | 1.43 | 1.31 | 1.32 | 1.32 | -4.35% | 126,245 |
| Nov 19, 2025 | 1.38 | 1.47 | 1.36 | 1.38 | 1.38 | 0.73% | 320,821 |
| Nov 18, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 3.01% | 82,613 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -6.34% | 305,012 |
| Nov 14, 2025 | 1.35 | 1.47 | 1.34 | 1.42 | 1.42 | -2.07% | 265,724 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.44 | 1.45 | 1.45 | -7.64% | 487,804 |
| Nov 12, 2025 | 1.45 | 1.60 | 1.42 | 1.57 | 1.57 | 9.79% | 771,721 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | 1.42% | 267,109 |
| Nov 10, 2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 6.02% | 541,272 |
| Nov 7, 2025 | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | 4.72% | 218,467 |
| Nov 6, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | - | 115,920 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -3.79% | 1,167,390 |
| Nov 4, 2025 | 1.38 | 1.42 | 1.29 | 1.32 | 1.32 | -5.71% | 325,537 |
| Nov 3, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -4.76% | 134,928 |
| Oct 31, 2025 | 1.54 | 1.54 | 1.40 | 1.47 | 1.47 | -3.29% | 242,564 |
| Oct 30, 2025 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | 7.04% | 236,852 |
| Oct 29, 2025 | 1.43 | 1.49 | 1.40 | 1.42 | 1.42 | - | 350,579 |
| Oct 28, 2025 | 1.40 | 1.46 | 1.36 | 1.42 | 1.42 | -2.07% | 371,793 |
| Oct 27, 2025 | 1.42 | 1.49 | 1.35 | 1.45 | 1.45 | -0.68% | 414,272 |
| Oct 24, 2025 | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 241,814 |
| Oct 23, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | 0.35% | 310,890 |
| Oct 22, 2025 | 1.40 | 1.45 | 1.36 | 1.43 | 1.43 | 0.35% | 301,248 |
| Oct 21, 2025 | 1.46 | 1.48 | 1.39 | 1.42 | 1.42 | -9.84% | 360,880 |
| Oct 20, 2025 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | 0.32% | 288,051 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.50 | 1.57 | 1.57 | -7.65% | 626,265 |
| Oct 16, 2025 | 1.77 | 1.82 | 1.66 | 1.70 | 1.70 | -3.95% | 485,191 |
| Oct 15, 2025 | 1.73 | 1.80 | 1.69 | 1.77 | 1.77 | 2.91% | 455,412 |
| Oct 14, 2025 | 1.75 | 1.81 | 1.72 | 1.72 | 1.72 | 3.61% | 688,554 |
| Oct 10, 2025 | 1.71 | 1.77 | 1.61 | 1.66 | 1.66 | -2.35% | 475,008 |
| Oct 9, 2025 | 1.91 | 1.91 | 1.66 | 1.70 | 1.70 | -5.03% | 703,488 |
| Oct 8, 2025 | 1.95 | 1.95 | 1.79 | 1.79 | 1.79 | -2.72% | 925,243 |
| Oct 7, 2025 | 1.95 | 1.96 | 1.81 | 1.84 | 1.84 | -5.64% | 519,977 |
| Oct 6, 2025 | 1.94 | 2.03 | 1.93 | 1.95 | 1.95 | 1.56% | 276,844 |
| Oct 3, 2025 | 1.96 | 1.97 | 1.87 | 1.92 | 1.92 | 1.05% | 370,769 |
| Oct 2, 2025 | 2.04 | 2.04 | 1.84 | 1.90 | 1.90 | -6.40% | 656,027 |
| Oct 1, 2025 | 2.04 | 2.15 | 1.99 | 2.03 | 2.03 | 3.05% | 428,555 |
| Sep 30, 2025 | 1.95 | 1.99 | 1.89 | 1.97 | 1.97 | -3.43% | 658,501 |
| Sep 29, 2025 | 2.03 | 2.07 | 1.95 | 2.04 | 2.04 | 6.25% | 670,773 |
| Sep 26, 2025 | 1.80 | 1.96 | 1.80 | 1.92 | 1.92 | 6.67% | 737,617 |
| Sep 25, 2025 | 1.75 | 1.81 | 1.72 | 1.80 | 1.80 | 6.51% | 571,425 |
| Sep 24, 2025 | 1.85 | 1.85 | 1.68 | 1.69 | 1.69 | -7.65% | 771,131 |
| Sep 23, 2025 | 2.05 | 2.08 | 1.79 | 1.83 | 1.83 | -6.15% | 740,045 |
| Sep 22, 2025 | 1.90 | 1.96 | 1.83 | 1.95 | 1.95 | 5.41% | 1,081,052 |