Kootenay Silver Inc. (TSXV:KTN)
Canada
· Delayed Price · Currency is CAD 0.9500
+0.0600 (6.74%)
Apr 24, 2025, 3:09 PM EDT
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | - | 68,765 |
| Apr 23, 2025 | 0.89 | 0.95 | 0.88 | 0.95 | 0.95 | 6.74% | 40,200 |
| Apr 22, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.20% | 35,439 |
| Apr 21, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -3.19% | 56,841 |
| Apr 17, 2025 | 1.02 | 1.03 | 0.93 | 0.94 | 0.94 | -4.57% | 113,506 |
| Apr 16, 2025 | 1.05 | 1.07 | 0.98 | 0.99 | 0.99 | -3.43% | 74,500 |
| Apr 15, 2025 | 1.02 | 1.07 | 1.01 | 1.02 | 1.02 | -4.67% | 75,038 |
| Apr 14, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 3.88% | 104,600 |
| Apr 11, 2025 | 0.92 | 1.06 | 0.92 | 1.03 | 1.03 | 10.75% | 287,346 |
| Apr 10, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | -1.06% | 36,300 |
| Apr 9, 2025 | 0.87 | 0.95 | 0.87 | 0.94 | 0.94 | 9.94% | 121,947 |
| Apr 8, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -2.84% | 74,300 |
| Apr 7, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 1.15% | 54,842 |
| Apr 4, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | -3.33% | 332,211 |
| Apr 3, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | -2.17% | 112,341 |
| Apr 2, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 68,508 |
| Apr 1, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.08% | 266,712 |
| Mar 31, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 56,700 |
| 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 |