Kootenay Silver Inc. (TSXV:KTN)
Canada
· Delayed Price · Currency is CAD 0.9600
+0.0100 (1.05%)
Mar 31, 2025, 3:59 PM EST
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 56,697 |
| Mar 28, 2025 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -5.94% | 93,829 |
| Mar 27, 2025 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 4.12% | 362,600 |
| Mar 26, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 40,000 |
| Mar 25, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | - | 57,716 |
| Mar 24, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 116,801 |
| Mar 21, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 94,743 |
| Mar 20, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 79,827 |
| Mar 19, 2025 | 1.04 | 1.04 | 0.97 | 0.99 | 0.99 | -2.94% | 41,900 |
| Mar 18, 2025 | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | 0.99% | 142,800 |
| Mar 17, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 83,800 |
| Mar 14, 2025 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 175,600 |
| Mar 13, 2025 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 2.91% | 402,441 |
| Mar 12, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 3.00% | 230,436 |
| Mar 11, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 161,900 |
| Mar 10, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 93,400 |
| Mar 7, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 31,300 |
| Mar 6, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 88,500 |
| Mar 5, 2025 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 11.11% | 138,417 |
| Mar 4, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 28,800 |
| Mar 3, 2025 | 0.91 | 0.96 | 0.90 | 0.90 | 0.90 | -1.10% | 40,500 |
| Feb 28, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -1.09% | 93,047 |
| Feb 27, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -4.17% | 78,200 |
| Feb 26, 2025 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | 3.23% | 43,800 |
| Feb 25, 2025 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -6.06% | 130,109 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 12,500 |
| Feb 21, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 50,900 |
| Feb 20, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.01% | 62,000 |
| Feb 19, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 92,100 |
| Feb 18, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 191,241 |
| Feb 14, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -2.88% | 134,200 |
| Feb 13, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 107,818 |
| Feb 12, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 111,700 |
| Feb 11, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 34,513 |
| Feb 10, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 44,800 |
| Feb 7, 2025 | 1.05 | 1.06 | 0.99 | 1.04 | 1.04 | -0.95% | 56,900 |
| Feb 6, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 10,100 |
| Feb 5, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 38,000 |
| Feb 4, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 3.92% | 74,930 |
| Feb 3, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 67,842 |
| Jan 31, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 21,000 |
| Jan 30, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 39,900 |
| Jan 29, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 39,500 |
| Jan 28, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 100,714 |
| Jan 27, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 27,720 |
| Jan 24, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 147,029 |
| Jan 23, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 12,600 |
| Jan 22, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 31,042 |
| Jan 21, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 21,600 |
| Jan 20, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 6,448 |