Kootenay Silver Inc. (TSXV:KTN)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.421.471.411.441.440.70%174,814
Oct 23, 20251.431.471.401.431.43-310,900
Oct 22, 20251.401.451.361.431.430.70%301,248
Oct 21, 20251.461.481.391.421.42-10.13%360,900
Oct 20, 20251.611.621.551.581.580.64%288,100
Oct 17, 20251.651.651.501.571.57-7.65%626,300
Oct 16, 20251.771.821.661.701.70-3.95%485,200
Oct 15, 20251.731.801.691.771.772.91%455,412
Oct 14, 20251.751.811.721.721.723.61%688,600
Oct 10, 20251.711.771.611.661.66-2.35%475,008
Oct 9, 20251.911.911.661.701.70-5.03%703,500
Oct 8, 20251.951.951.791.791.79-2.72%925,243
Oct 7, 20251.951.961.811.841.84-5.64%520,000
Oct 6, 20251.942.031.931.951.951.56%276,844
Oct 3, 20251.961.971.871.921.921.05%370,800
Oct 2, 20252.042.041.841.901.90-6.40%656,027
Oct 1, 20252.042.151.992.032.033.05%428,600
Sep 30, 20251.951.991.891.971.97-3.43%658,501
Sep 29, 20252.032.071.952.042.046.25%670,800
Sep 26, 20251.801.961.801.921.926.67%737,617
Sep 25, 20251.751.811.721.801.806.51%571,425
Sep 24, 20251.851.851.681.691.69-7.65%771,131
Sep 23, 20252.052.081.791.831.83-6.15%740,045
Sep 22, 20251.901.961.831.951.955.41%1,081,100
Sep 19, 20251.621.881.601.851.8518.59%577,009
Sep 18, 20251.561.591.501.561.561.30%236,600
Sep 17, 20251.551.631.541.541.54-1.91%341,819
Sep 16, 20251.661.731.561.571.57-5.99%443,600
Sep 15, 20251.691.691.641.671.67-6.18%781,100
Sep 12, 20251.621.821.621.781.7812.66%502,441
Sep 11, 20251.491.721.461.581.588.22%1,055,501
Sep 10, 20251.461.501.411.461.464.29%187,620
Sep 9, 20251.491.501.391.401.40-5.41%351,939
Sep 8, 20251.431.511.431.481.484.96%692,700
Sep 5, 20251.391.421.371.411.411.44%309,500
Sep 4, 20251.421.421.341.391.39-4.14%411,700
Sep 3, 20251.401.491.381.451.452.84%491,300
Sep 2, 20251.461.471.381.411.412.92%436,322
Aug 29, 20251.201.381.201.371.3713.22%419,300
Aug 28, 20251.191.211.181.211.211.68%219,100
Aug 27, 20251.201.211.181.191.19-4.03%102,300
Aug 26, 20251.221.241.161.241.24-158,300
Aug 25, 20251.221.241.181.241.241.64%140,416
Aug 22, 20251.171.241.151.221.222.52%143,900
Aug 21, 20251.211.211.181.191.191.71%114,100
Aug 20, 20251.091.191.091.171.178.33%230,000
Aug 19, 20251.161.161.081.081.08-5.26%229,315
Aug 18, 20251.141.151.111.141.14-0.87%141,000
Aug 15, 20251.141.161.131.151.15-0.86%159,300
Aug 14, 20251.201.201.161.161.16-3.33%214,217