Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 2.030
+0.060 (3.05%)
Oct 1, 2025, 3:59 PM EDT
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 2.04 | 2.15 | 1.99 | 2.03 | 2.03 | 3.05% | 428,555 |
| 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 |
| 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 |