Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.485
+0.075 (5.32%)
Sep 8, 2025, 10:00 AM EDT
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.43 | 1.51 | 1.43 | 1.45 | 1.45 | 2.84% | 231,517 |
| Sep 5, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 309,500 |
| Sep 4, 2025 | 1.42 | 1.42 | 1.34 | 1.39 | 1.39 | -4.14% | 411,700 |
| Sep 3, 2025 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 2.84% | 491,300 |
| Sep 2, 2025 | 1.46 | 1.47 | 1.38 | 1.41 | 1.41 | 2.92% | 436,322 |
| Aug 29, 2025 | 1.20 | 1.38 | 1.20 | 1.37 | 1.37 | 13.22% | 419,300 |
| Aug 28, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 219,100 |
| Aug 27, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -4.03% | 102,300 |
| Aug 26, 2025 | 1.22 | 1.24 | 1.16 | 1.24 | 1.24 | - | 158,300 |
| Aug 25, 2025 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 1.64% | 140,416 |
| Aug 22, 2025 | 1.17 | 1.24 | 1.15 | 1.22 | 1.22 | 2.52% | 143,900 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 114,100 |
| Aug 20, 2025 | 1.09 | 1.19 | 1.09 | 1.17 | 1.17 | 8.33% | 230,000 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -5.26% | 229,315 |
| Aug 18, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 141,000 |
| Aug 15, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 159,300 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 214,217 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -0.83% | 188,611 |
| Aug 12, 2025 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 78,222 |
| Aug 11, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | -0.83% | 148,646 |
| Aug 8, 2025 | 1.28 | 1.31 | 1.20 | 1.21 | 1.21 | -6.20% | 153,435 |
| Aug 7, 2025 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 4.03% | 159,800 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 3.33% | 296,349 |
| Aug 5, 2025 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | 4.35% | 553,600 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 159,200 |
| Jul 31, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 203,800 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.14 | 1.15 | 1.15 | -5.74% | 166,300 |
| Jul 29, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 125,900 |
| Jul 28, 2025 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -5.38% | 206,100 |
| Jul 25, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 132,700 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -3.70% | 235,338 |
| Jul 23, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 418,500 |
| Jul 22, 2025 | 1.28 | 1.40 | 1.24 | 1.38 | 1.38 | 10.40% | 496,500 |
| Jul 21, 2025 | 1.14 | 1.27 | 1.12 | 1.25 | 1.25 | 14.68% | 385,412 |
| Jul 18, 2025 | 1.34 | 1.35 | 1.07 | 1.09 | 1.09 | -16.15% | 1,257,425 |
| Jul 17, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 184,800 |
| Jul 16, 2025 | 1.36 | 1.40 | 1.30 | 1.39 | 1.39 | - | 318,743 |
| Jul 15, 2025 | 1.43 | 1.46 | 1.36 | 1.39 | 1.39 | -2.11% | 266,000 |
| Jul 14, 2025 | 1.43 | 1.55 | 1.40 | 1.42 | 1.42 | 2.90% | 620,010 |
| Jul 11, 2025 | 1.22 | 1.43 | 1.21 | 1.38 | 1.38 | 15.00% | 521,613 |
| Jul 10, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 205,949 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 125,334 |
| Jul 8, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 313,400 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 106,331 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.12 | 1.17 | 1.17 | -0.85% | 114,120 |
| Jul 3, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 137,400 |
| Jul 2, 2025 | 1.16 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 636,644 |
| Jun 30, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 1,063,379 |
| Jun 27, 2025 | 1.14 | 1.24 | 1.10 | 1.16 | 1.16 | - | 1,543,849 |
| Jun 26, 2025 | 1.22 | 1.22 | 1.11 | 1.16 | 1.16 | -7.20% | 2,435,416 |