Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.430
+0.010 (0.70%)
Oct 24, 2025, 1:59 PM EDT
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 174,814 |
| Oct 23, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | - | 310,900 |
| Oct 22, 2025 | 1.40 | 1.45 | 1.36 | 1.43 | 1.43 | 0.70% | 301,248 |
| Oct 21, 2025 | 1.46 | 1.48 | 1.39 | 1.42 | 1.42 | -10.13% | 360,900 |
| Oct 20, 2025 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | 0.64% | 288,100 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.50 | 1.57 | 1.57 | -7.65% | 626,300 |
| Oct 16, 2025 | 1.77 | 1.82 | 1.66 | 1.70 | 1.70 | -3.95% | 485,200 |
| 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% | 688,600 |
| 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% | 703,500 |
| 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% | 520,000 |
| 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% | 370,800 |
| 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% | 428,600 |
| 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% | 670,800 |
| 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% | 1,081,100 |
| Sep 19, 2025 | 1.62 | 1.88 | 1.60 | 1.85 | 1.85 | 18.59% | 577,009 |
| Sep 18, 2025 | 1.56 | 1.59 | 1.50 | 1.56 | 1.56 | 1.30% | 236,600 |
| Sep 17, 2025 | 1.55 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | 341,819 |
| Sep 16, 2025 | 1.66 | 1.73 | 1.56 | 1.57 | 1.57 | -5.99% | 443,600 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -6.18% | 781,100 |
| Sep 12, 2025 | 1.62 | 1.82 | 1.62 | 1.78 | 1.78 | 12.66% | 502,441 |
| Sep 11, 2025 | 1.49 | 1.72 | 1.46 | 1.58 | 1.58 | 8.22% | 1,055,501 |
| Sep 10, 2025 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | 4.29% | 187,620 |
| Sep 9, 2025 | 1.49 | 1.50 | 1.39 | 1.40 | 1.40 | -5.41% | 351,939 |
| Sep 8, 2025 | 1.43 | 1.51 | 1.43 | 1.48 | 1.48 | 4.96% | 692,700 |
| 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 |