Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.13	2.22	2.01	2.19	-	7.64%	1,293,130
Feb 27, 2026	2.04	2.07	1.98	2.03	2.03	3.05%	517,682
Feb 26, 2026	1.88	2.03	1.85	1.97	1.97	4.23%	306,076
Feb 25, 2026	1.86	1.95	1.84	1.89	1.89	3.85%	544,663
Feb 24, 2026	1.80	1.87	1.72	1.82	1.82	0.55%	363,745
Feb 23, 2026	1.84	2.01	1.78	1.81	1.81	-3.21%	604,650
Feb 20, 2026	1.81	1.91	1.80	1.87	1.87	5.65%	487,900
Feb 19, 2026	1.73	1.83	1.69	1.77	1.77	2.91%	367,995
Feb 18, 2026	1.63	1.73	1.63	1.72	1.72	7.50%	556,760
Feb 17, 2026	1.65	1.68	1.59	1.60	1.60	-6.43%	1,490,885
Feb 13, 2026	1.70	1.77	1.69	1.71	1.71	3.01%	967,582
Feb 12, 2026	1.98	1.98	1.66	1.66	1.66	-13.99%	1,093,725
Feb 11, 2026	2.02	2.02	1.88	1.93	1.93	-	474,859
Feb 10, 2026	1.97	1.98	1.89	1.93	1.93	-2.53%	294,182
Feb 9, 2026	1.97	2.03	1.92	1.98	1.98	4.21%	316,693
Feb 6, 2026	1.75	1.92	1.75	1.90	1.90	7.34%	397,017
Feb 5, 2026	1.89	1.91	1.74	1.77	1.77	-12.38%	667,121
Feb 4, 2026	2.00	2.06	1.90	2.02	2.02	6.32%	522,846
Feb 3, 2026	1.95	2.00	1.87	1.90	1.90	2.70%	577,696
Feb 2, 2026	1.95	1.95	1.77	1.85	1.85	-4.15%	670,020
Jan 30, 2026	1.95	2.03	1.80	1.93	1.93	-6.76%	1,291,586
Jan 29, 2026	2.28	2.28	2.05	2.07	2.07	-8.41%	1,170,101
Jan 28, 2026	2.52	2.52	2.22	2.26	2.26	-7.00%	744,968
Jan 27, 2026	2.47	2.49	2.32	2.43	2.43	2.10%	701,570
Jan 26, 2026	2.77	2.83	2.34	2.38	2.38	-6.67%	1,583,133
Jan 23, 2026	2.37	2.55	2.33	2.55	2.55	9.91%	1,410,682
Jan 22, 2026	2.32	2.45	2.23	2.32	2.32	-8.66%	2,493,144
Jan 21, 2026	2.59	2.66	2.36	2.54	2.54	-0.39%	847,775
Jan 20, 2026	2.52	2.67	2.51	2.55	2.55	4.94%	645,064
Jan 19, 2026	2.31	2.45	2.31	2.43	2.43	7.52%	1,019,874
Jan 16, 2026	2.26	2.30	2.17	2.26	2.26	-3.00%	379,530
Jan 15, 2026	2.29	2.36	2.23	2.33	2.33	0.43%	468,333
Jan 14, 2026	2.34	2.36	2.21	2.32	2.32	0.87%	769,954
Jan 13, 2026	2.43	2.43	2.25	2.30	2.30	-2.54%	587,398
Jan 12, 2026	2.36	2.41	2.33	2.36	2.36	3.96%	747,255
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