Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	1.34	1.38	1.33	1.37	1.37	3.01%	82,613
Nov 17, 2025	1.44	1.44	1.31	1.33	1.33	-6.34%	305,012
Nov 14, 2025	1.35	1.47	1.34	1.42	1.42	-2.07%	265,724
Nov 13, 2025	1.60	1.60	1.44	1.45	1.45	-7.64%	487,804
Nov 12, 2025	1.45	1.60	1.42	1.57	1.57	9.79%	771,721
Nov 11, 2025	1.45	1.45	1.36	1.43	1.43	1.42%	267,109
Nov 10, 2025	1.40	1.44	1.38	1.41	1.41	6.02%	541,272
Nov 7, 2025	1.25	1.33	1.23	1.33	1.33	4.72%	218,467
Nov 6, 2025	1.26	1.29	1.23	1.27	1.27	-	115,920
Nov 5, 2025	1.34	1.35	1.24	1.27	1.27	-3.79%	1,167,390
Nov 4, 2025	1.38	1.42	1.29	1.32	1.32	-5.71%	325,537
Nov 3, 2025	1.45	1.48	1.39	1.40	1.40	-4.76%	134,928
Oct 31, 2025	1.54	1.54	1.40	1.47	1.47	-3.29%	242,564
Oct 30, 2025	1.40	1.53	1.40	1.52	1.52	7.04%	236,852
Oct 29, 2025	1.43	1.49	1.40	1.42	1.42	-	350,579