Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	2.09	2.18	2.01	2.17	2.17	-1.36%	488,544
Jan 7, 2026	2.20	2.25	2.12	2.20	2.20	-3.08%	303,909
Jan 6, 2026	2.20	2.29	2.20	2.27	2.27	5.09%	496,513
Jan 5, 2026	2.30	2.34	2.14	2.16	2.16	2.37%	445,798
Jan 2, 2026	2.25	2.25	2.04	2.11	2.11	-1.86%	424,383
Dec 31, 2025	2.30	2.33	2.13	2.15	2.15	-9.66%	420,602
Dec 30, 2025	2.15	2.50	2.10	2.38	2.38	12.26%	1,086,090
Dec 29, 2025	2.27	2.27	2.06	2.12	2.12	-3.64%	672,480
Dec 24, 2025	2.18	2.20	2.07	2.20	2.20	1.38%	234,187
Dec 23, 2025	2.21	2.24	2.17	2.17	2.17	-2.25%	486,159
Dec 22, 2025	2.40	2.40	2.20	2.22	2.22	-6.72%	632,200
Dec 19, 2025	2.06	2.38	2.03	2.38	2.38	17.82%	757,615
Dec 18, 2025	2.23	2.23	2.02	2.02	2.02	-6.48%	357,340
Dec 17, 2025	2.13	2.22	2.10	2.16	2.16	4.35%	517,315
Dec 16, 2025	2.06	2.10	2.01	2.07	2.07	0.49%	146,833
Dec 15, 2025	2.21	2.24	2.03	2.06	2.06	-3.29%	396,360
Dec 12, 2025	2.35	2.38	2.05	2.13	2.13	-6.58%	986,911
Dec 11, 2025	2.05	2.28	2.05	2.28	2.28	11.22%	956,300
Dec 10, 2025	1.99	2.05	1.97	2.05	2.05	4.06%	482,267
Dec 9, 2025	1.75	2.01	1.75	1.97	1.97	10.06%	622,715
Dec 8, 2025	1.87	1.87	1.78	1.79	1.79	-2.72%	157,900
Dec 5, 2025	1.84	1.92	1.79	1.84	1.84	1.10%	410,687
Dec 4, 2025	1.95	1.95	1.76	1.82	1.82	-8.54%	1,025,495
Dec 3, 2025	2.05	2.11	1.93	1.99	1.99	-1.97%	295,559
Dec 2, 2025	1.98	2.10	1.87	2.03	2.03	4.10%	599,899
Dec 1, 2025	1.84	2.01	1.84	1.95	1.95	9.55%	759,984
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