Skip to main content
Kootenay Silver Inc. (TSXV:KTN)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
-0.010 (-1.00%)
Feb 21, 2025, 3:59 PM EST

Kootenay Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.001.021.001.001.001.01%61,968
Feb 19, 20251.001.000.990.990.99-92,100
Feb 18, 20250.981.000.970.990.99-1.98%191,241
Feb 14, 20251.091.091.011.011.01-2.88%134,200
Feb 13, 20251.031.041.001.041.041.96%107,818
Feb 12, 20251.031.041.001.021.02-1.92%111,700
Feb 11, 20251.041.041.011.041.040.97%34,513
Feb 10, 20251.041.041.011.031.03-0.96%44,800
Feb 7, 20251.051.060.991.041.04-0.95%56,900
Feb 6, 20251.061.071.031.051.05-1.87%10,100
Feb 5, 20251.041.081.041.071.070.94%38,000
Feb 4, 20251.051.081.041.061.063.92%74,930
Feb 3, 20251.011.051.001.021.02-2.86%67,842
Jan 31, 20251.061.081.051.051.05-2.78%21,000
Jan 30, 20251.061.081.051.081.083.85%39,900
Jan 29, 20251.061.071.031.041.04-0.95%39,500
Jan 28, 20251.011.061.011.051.053.96%100,714
Jan 27, 20251.071.071.011.011.01-5.61%27,720
Jan 24, 20251.031.071.031.071.073.88%147,029
Jan 23, 20251.011.041.011.031.03-1.90%12,600
Jan 22, 20251.011.051.001.051.050.96%31,042
Jan 21, 20251.011.051.011.041.041.96%21,600
Jan 20, 20251.031.031.021.021.02-0.97%6,448
Jan 17, 20251.031.051.021.031.030.98%39,943
Jan 16, 20251.001.050.971.021.023.03%51,200
Jan 15, 20250.990.990.970.990.994.21%89,848
Jan 14, 20250.940.970.940.950.952.15%15,500
Jan 13, 20250.970.970.920.930.93-6.06%77,300
Jan 10, 20251.011.010.970.990.99-27,600
Jan 9, 20250.981.000.980.990.992.06%11,200
Jan 8, 20251.011.010.970.970.97-3.00%32,540
Jan 7, 20251.041.040.971.001.003.09%23,300
Jan 6, 20251.011.030.970.970.97-3.00%41,114
Jan 3, 20251.031.030.991.001.00-23,500
Jan 2, 20250.941.000.941.001.008.70%47,216
Dec 31, 20240.920.930.900.920.92-82,700
Dec 30, 20240.920.930.890.920.92-1.08%42,416
Dec 27, 20240.940.950.920.930.93-1.06%23,700
Dec 24, 20240.940.940.940.940.94-9,500
Dec 23, 20240.960.960.920.940.94-55,800
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