Kootenay Silver Inc. (TSXV:KTN)
Canada flag Canada · Delayed Price · Currency is CAD
1.300
-0.050 (-3.70%)
Jul 24, 2025, 3:59 PM EDT

Kootenay Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.341.341.291.301.30-3.70%235,338
Jul 23, 20251.371.391.331.351.35-2.17%418,500
Jul 22, 20251.281.401.241.381.3810.40%496,500
Jul 21, 20251.141.271.121.251.2514.68%385,412
Jul 18, 20251.341.351.071.091.09-16.15%1,257,425
Jul 17, 20251.381.381.301.301.30-6.47%184,800
Jul 16, 20251.361.401.301.391.39-318,743
Jul 15, 20251.431.461.361.391.39-2.11%266,000
Jul 14, 20251.431.551.401.421.422.90%620,010
Jul 11, 20251.221.431.211.381.3815.00%521,613
Jul 10, 20251.161.201.141.201.205.26%205,949
Jul 9, 20251.161.161.131.141.140.88%125,334
Jul 8, 20251.181.201.111.131.13-4.24%313,400
Jul 7, 20251.191.191.151.181.180.85%106,331
Jul 4, 20251.181.191.121.171.17-0.85%114,120
Jul 3, 20251.161.181.131.181.184.42%137,400
Jul 2, 20251.161.201.101.131.13-1.74%636,644
Jun 30, 20251.171.201.121.151.15-0.86%1,063,379
Jun 27, 20251.141.241.101.161.16-1,543,849
Jun 26, 20251.221.221.111.161.16-7.20%2,435,416
Jun 25, 20251.281.281.211.251.25-3.10%336,542
Jun 24, 20251.221.301.201.291.29-271,714
Jun 23, 20251.211.321.211.291.297.50%190,522
Jun 20, 20251.191.311.131.201.20-0.83%711,500
Jun 19, 20251.231.261.181.211.21-3.20%441,742
Jun 18, 20251.071.261.071.251.2514.68%808,900
Jun 17, 20251.201.201.071.091.09-9.17%606,900
Jun 16, 20251.231.231.171.201.20-0.83%317,536
Jun 13, 20251.241.251.211.211.21-3.20%118,146
Jun 12, 20251.251.251.241.251.25-252,500
Jun 11, 20251.261.271.181.251.255.04%434,320
Jun 10, 20251.201.211.171.191.19-1.65%155,014
Jun 9, 20251.201.221.151.211.215.22%210,838
Jun 6, 20251.201.211.131.151.15-1.71%353,200
Jun 5, 20251.161.221.061.171.178.33%716,331
Jun 4, 20251.011.091.011.081.089.09%323,100
Jun 3, 20250.971.000.960.990.992.06%206,800
Jun 2, 20250.981.040.940.970.972.11%526,800
May 30, 20250.940.970.930.950.95-3.06%33,513
May 29, 20250.980.990.960.980.98-85,300
May 28, 20250.980.980.960.980.981.03%36,200
May 27, 20250.940.990.920.970.972.11%53,107
May 26, 20250.930.950.920.950.954.40%138,527
May 23, 20250.900.930.890.910.912.25%122,437
May 22, 20250.920.920.870.890.89-4.30%179,400
May 21, 20250.890.930.880.930.935.68%107,200
May 20, 20250.850.880.850.880.882.33%173,512
May 16, 20250.880.880.860.860.86-1.15%12,407
May 15, 20250.860.870.860.870.87-8,000
May 14, 20250.880.880.860.870.87-2.25%27,342