Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.300
-0.050 (-3.70%)
Jul 24, 2025, 3:59 PM EDT
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -3.70% | 235,338 |
| Jul 23, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 418,500 |
| Jul 22, 2025 | 1.28 | 1.40 | 1.24 | 1.38 | 1.38 | 10.40% | 496,500 |
| Jul 21, 2025 | 1.14 | 1.27 | 1.12 | 1.25 | 1.25 | 14.68% | 385,412 |
| Jul 18, 2025 | 1.34 | 1.35 | 1.07 | 1.09 | 1.09 | -16.15% | 1,257,425 |
| Jul 17, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 184,800 |
| Jul 16, 2025 | 1.36 | 1.40 | 1.30 | 1.39 | 1.39 | - | 318,743 |
| Jul 15, 2025 | 1.43 | 1.46 | 1.36 | 1.39 | 1.39 | -2.11% | 266,000 |
| Jul 14, 2025 | 1.43 | 1.55 | 1.40 | 1.42 | 1.42 | 2.90% | 620,010 |
| Jul 11, 2025 | 1.22 | 1.43 | 1.21 | 1.38 | 1.38 | 15.00% | 521,613 |
| Jul 10, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 205,949 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 125,334 |
| Jul 8, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 313,400 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 106,331 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.12 | 1.17 | 1.17 | -0.85% | 114,120 |
| Jul 3, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 137,400 |
| Jul 2, 2025 | 1.16 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 636,644 |
| Jun 30, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 1,063,379 |
| Jun 27, 2025 | 1.14 | 1.24 | 1.10 | 1.16 | 1.16 | - | 1,543,849 |
| Jun 26, 2025 | 1.22 | 1.22 | 1.11 | 1.16 | 1.16 | -7.20% | 2,435,416 |
| Jun 25, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -3.10% | 336,542 |
| Jun 24, 2025 | 1.22 | 1.30 | 1.20 | 1.29 | 1.29 | - | 271,714 |
| Jun 23, 2025 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 7.50% | 190,522 |
| Jun 20, 2025 | 1.19 | 1.31 | 1.13 | 1.20 | 1.20 | -0.83% | 711,500 |
| Jun 19, 2025 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -3.20% | 441,742 |
| Jun 18, 2025 | 1.07 | 1.26 | 1.07 | 1.25 | 1.25 | 14.68% | 808,900 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -9.17% | 606,900 |
| Jun 16, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 317,536 |
| Jun 13, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 118,146 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 252,500 |
| Jun 11, 2025 | 1.26 | 1.27 | 1.18 | 1.25 | 1.25 | 5.04% | 434,320 |
| Jun 10, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 155,014 |
| Jun 9, 2025 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | 5.22% | 210,838 |
| Jun 6, 2025 | 1.20 | 1.21 | 1.13 | 1.15 | 1.15 | -1.71% | 353,200 |
| Jun 5, 2025 | 1.16 | 1.22 | 1.06 | 1.17 | 1.17 | 8.33% | 716,331 |
| Jun 4, 2025 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | 9.09% | 323,100 |
| Jun 3, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 206,800 |
| Jun 2, 2025 | 0.98 | 1.04 | 0.94 | 0.97 | 0.97 | 2.11% | 526,800 |
| May 30, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | -3.06% | 33,513 |
| May 29, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 85,300 |
| May 28, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 36,200 |
| May 27, 2025 | 0.94 | 0.99 | 0.92 | 0.97 | 0.97 | 2.11% | 53,107 |
| May 26, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 4.40% | 138,527 |
| May 23, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 2.25% | 122,437 |
| May 22, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -4.30% | 179,400 |
| May 21, 2025 | 0.89 | 0.93 | 0.88 | 0.93 | 0.93 | 5.68% | 107,200 |
| May 20, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 173,512 |
| May 16, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 12,407 |
| May 15, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 8,000 |
| May 14, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 27,342 |