Skip to main content
Kootenay Silver Inc. (TSXV: KTN)
Canada flag Canada · Delayed Price · Currency is CAD
0.940
+0.030 (3.30%)
Dec 20, 2024, 3:59 PM EST

Kootenay Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.910.960.910.940.943.30%19,447
Dec 19, 20240.910.940.900.910.91-2.15%79,600
Dec 18, 20241.001.000.910.930.93-5.10%110,600
Dec 17, 20241.001.000.950.980.98-2.00%93,600
Dec 16, 20241.071.070.991.001.00-6.54%119,300
Dec 13, 20241.111.131.051.071.07-3.60%33,137
Dec 12, 20241.091.111.081.111.110.91%60,102
Dec 11, 20241.101.131.101.101.10-0.90%109,400
Dec 10, 20241.151.161.101.111.11-2.63%43,302
Dec 9, 20241.111.181.101.141.145.56%51,100
Dec 6, 20241.091.101.061.081.08-0.92%40,001
Dec 5, 20241.101.101.061.091.09-0.91%13,100
Dec 4, 20241.101.141.101.101.10-3.51%24,940
Dec 3, 20241.081.151.071.141.1410.68%89,219
Dec 2, 20241.051.091.031.031.03-3.74%33,404
Nov 29, 20241.081.111.071.071.07-0.93%22,800
Nov 28, 20241.081.081.061.081.082.86%12,547
Nov 27, 20241.051.081.041.051.05-1.87%39,115
Nov 26, 20241.061.071.041.071.07-19,409
Nov 25, 20241.071.071.041.071.07-0.93%29,504
Nov 22, 20241.051.121.041.081.082.86%71,200
Nov 21, 20241.091.091.041.051.05-2.78%89,900
Nov 20, 20241.101.111.071.081.08-2.70%22,600
Nov 19, 20241.151.161.101.111.11-3.48%84,828
Nov 18, 20241.121.151.101.151.158.49%120,610
Nov 15, 20241.101.151.031.061.06-1.85%86,400
Nov 14, 20241.021.111.021.081.085.88%72,421
Nov 13, 20241.081.081.021.021.02-4.67%58,429
Nov 12, 20241.051.101.041.071.07-0.93%58,800
Nov 11, 20241.061.091.011.081.08-2.70%149,629
Nov 8, 20241.161.161.071.111.11-3.48%172,500
Nov 7, 20241.181.241.141.151.15-3.36%204,144
Nov 6, 20241.101.191.061.191.193.48%188,000
Nov 5, 20241.131.181.111.151.150.88%75,700
Nov 4, 20241.121.171.121.141.14-0.87%56,200
Nov 1, 20241.271.281.151.151.15-9.45%158,200
Oct 31, 20241.381.381.231.271.27-8.63%192,400
Oct 30, 20241.441.441.381.391.39-3.47%105,000
Oct 29, 20241.451.461.431.441.44-178,926
Oct 28, 20241.431.451.411.441.44-0.69%129,900
Oct 25, 20241.461.511.421.451.45-1.36%214,908
Oct 24, 20241.501.531.421.471.472.08%250,834
Oct 23, 20241.501.521.421.441.44-2.04%282,116
Oct 22, 20241.391.531.381.471.477.30%517,400
Oct 21, 20241.351.421.331.371.377.87%280,313
Oct 18, 20241.201.301.181.271.278.55%229,402
Oct 17, 20241.241.241.151.171.17-4.88%150,600
Oct 16, 20241.251.251.201.231.23-1.60%154,128
Oct 15, 20241.271.281.231.251.25-0.79%79,714
Oct 11, 20241.221.281.221.261.265.00%93,900
Oct 10, 20241.171.201.171.201.202.56%46,910
Oct 9, 20241.181.241.171.171.17-0.85%57,800
Oct 8, 20241.201.201.161.181.18-2.48%45,000
Oct 7, 20241.201.211.151.211.21-0.82%139,308
Oct 4, 20241.151.261.141.221.224.27%219,900
Oct 3, 20241.131.171.101.171.173.54%17,604
Oct 2, 20241.121.151.071.131.134.63%59,537
Oct 1, 20241.141.151.081.081.08-3.57%47,500
Sep 30, 20241.141.181.121.121.12-3.45%70,708
Sep 27, 20241.251.251.161.161.16-7.20%115,546
Sep 26, 20241.281.351.221.251.25-1.57%290,920
Sep 25, 20241.251.271.191.271.272.42%294,600
Sep 24, 20241.211.241.191.241.242.48%198,440
Sep 23, 20241.271.271.211.211.21-4.72%102,317
Sep 20, 20241.271.281.201.271.271.60%216,100
Sep 19, 20241.201.251.181.251.259.65%156,600
Sep 18, 20241.161.271.121.141.14-5.79%70,300
Sep 17, 20241.231.241.191.211.21-31,400
Sep 16, 20241.221.281.201.211.21-1.63%74,500
Sep 13, 20241.201.251.171.231.233.36%123,814
Sep 12, 20241.021.191.021.191.1914.42%252,135
Sep 11, 20241.041.041.001.041.046.12%46,000
Sep 10, 20240.990.990.980.980.98-1.01%1,600
Sep 9, 20240.960.990.920.990.993.13%35,720
Sep 6, 20241.031.030.930.960.96-4.00%86,700
Sep 5, 20241.031.061.001.001.00-0.99%46,200
Sep 4, 20240.951.010.941.011.014.12%91,845
Sep 3, 20241.031.030.950.970.97-5.83%65,500
Aug 30, 20241.031.051.001.031.03-45,300
Aug 29, 20241.031.041.031.031.030.98%12,100
Aug 28, 20241.041.041.001.021.02-2.86%68,015
Aug 27, 20241.091.091.031.051.05-5.41%48,505
Aug 26, 20241.171.171.081.111.11-2.63%24,638
Aug 23, 20241.091.161.091.141.143.64%128,313
Aug 22, 20241.111.111.071.101.10-13,400
Aug 21, 20241.101.121.081.101.10-20,800
Aug 20, 20241.121.131.101.101.10-1.79%23,600
Aug 19, 20241.061.121.051.121.124.67%116,600
Aug 16, 20241.021.091.021.071.078.08%94,000
Aug 15, 20241.041.040.990.990.99-3.88%36,800
Aug 14, 20240.981.050.981.031.038.42%52,113
Aug 13, 20240.960.970.950.950.95-15,800
Aug 12, 20240.900.950.900.950.957.95%22,946
Aug 9, 20240.910.910.880.880.88-4.35%29,900
Aug 8, 20240.920.950.900.920.925.75%29,700
Aug 7, 20240.940.940.860.870.87-7.45%25,434
Aug 6, 20240.970.970.910.940.94-6.00%188,900
Aug 2, 20241.091.161.001.001.00-6.54%211,500
Aug 1, 20241.211.211.071.071.07-8.55%85,712
Jul 31, 20241.091.181.071.171.1710.38%127,334