Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 2.380
+0.360 (17.82%)
At close: Dec 19, 2025
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 2.06 | 2.10 | 2.01 | 2.07 | 2.07 | 0.49% | 146,833 |
| Dec 15, 2025 | 2.21 | 2.24 | 2.03 | 2.06 | 2.06 | -3.29% | 396,360 |
| Dec 12, 2025 | 2.35 | 2.38 | 2.05 | 2.13 | 2.13 | -6.58% | 986,911 |
| Dec 11, 2025 | 2.05 | 2.28 | 2.05 | 2.28 | 2.28 | 11.22% | 956,300 |
| Dec 10, 2025 | 1.99 | 2.05 | 1.97 | 2.05 | 2.05 | 4.06% | 482,267 |
| Dec 9, 2025 | 1.75 | 2.01 | 1.75 | 1.97 | 1.97 | 10.06% | 622,715 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -2.72% | 157,900 |
| Dec 5, 2025 | 1.84 | 1.92 | 1.79 | 1.84 | 1.84 | 1.10% | 410,687 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.76 | 1.82 | 1.82 | -8.54% | 1,025,495 |
| Dec 3, 2025 | 2.05 | 2.11 | 1.93 | 1.99 | 1.99 | -1.97% | 295,559 |
| Dec 2, 2025 | 1.98 | 2.10 | 1.87 | 2.03 | 2.03 | 4.10% | 599,899 |
| Dec 1, 2025 | 1.84 | 2.01 | 1.84 | 1.95 | 1.95 | 9.55% | 759,984 |
| Nov 28, 2025 | 1.73 | 1.84 | 1.69 | 1.78 | 1.78 | 7.88% | 763,220 |
| Nov 27, 2025 | 1.66 | 1.66 | 1.59 | 1.65 | 1.65 | 1.23% | 109,038 |
| Nov 26, 2025 | 1.53 | 1.65 | 1.52 | 1.63 | 1.63 | 8.67% | 353,332 |
| Nov 25, 2025 | 1.43 | 1.50 | 1.40 | 1.50 | 1.50 | 5.63% | 257,419 |
| Nov 24, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 7.58% | 139,314 |
| Nov 21, 2025 | 1.30 | 1.35 | 1.26 | 1.32 | 1.32 | - | 172,142 |
| Nov 20, 2025 | 1.42 | 1.43 | 1.31 | 1.32 | 1.32 | -4.35% | 126,245 |
| Nov 19, 2025 | 1.38 | 1.47 | 1.36 | 1.38 | 1.38 | 0.73% | 320,821 |
| Nov 18, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 3.01% | 82,613 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.31 | 1.33 | 1.33 | -6.34% | 305,012 |
| Nov 14, 2025 | 1.35 | 1.47 | 1.34 | 1.42 | 1.42 | -2.07% | 265,724 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.44 | 1.45 | 1.45 | -7.64% | 487,804 |
| Nov 12, 2025 | 1.45 | 1.60 | 1.42 | 1.57 | 1.57 | 9.79% | 771,721 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | 1.42% | 267,109 |
| Nov 10, 2025 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 6.02% | 541,272 |
| Nov 7, 2025 | 1.25 | 1.33 | 1.23 | 1.33 | 1.33 | 4.72% | 218,467 |
| Nov 6, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | - | 115,920 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -3.79% | 1,167,390 |
| Nov 4, 2025 | 1.38 | 1.42 | 1.29 | 1.32 | 1.32 | -5.71% | 325,537 |
| Nov 3, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -4.76% | 134,928 |
| Oct 31, 2025 | 1.54 | 1.54 | 1.40 | 1.47 | 1.47 | -3.29% | 242,564 |
| Oct 30, 2025 | 1.40 | 1.53 | 1.40 | 1.52 | 1.52 | 7.04% | 236,852 |
| Oct 29, 2025 | 1.43 | 1.49 | 1.40 | 1.42 | 1.42 | - | 350,579 |
| Oct 28, 2025 | 1.40 | 1.46 | 1.36 | 1.42 | 1.42 | -2.07% | 371,793 |
| Oct 27, 2025 | 1.42 | 1.49 | 1.35 | 1.45 | 1.45 | -0.68% | 414,272 |
| Oct 24, 2025 | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 241,814 |
| Oct 23, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | 0.35% | 310,890 |
| Oct 22, 2025 | 1.40 | 1.45 | 1.36 | 1.43 | 1.43 | 0.35% | 301,248 |
| Oct 21, 2025 | 1.46 | 1.48 | 1.39 | 1.42 | 1.42 | -9.84% | 360,880 |
| Oct 20, 2025 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | 0.32% | 288,051 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.50 | 1.57 | 1.57 | -7.65% | 626,265 |
| Oct 16, 2025 | 1.77 | 1.82 | 1.66 | 1.70 | 1.70 | -3.95% | 485,191 |
| Oct 15, 2025 | 1.73 | 1.80 | 1.69 | 1.77 | 1.77 | 2.91% | 455,412 |
| Oct 14, 2025 | 1.75 | 1.81 | 1.72 | 1.72 | 1.72 | 3.61% | 688,554 |
| Oct 10, 2025 | 1.71 | 1.77 | 1.61 | 1.66 | 1.66 | -2.35% | 475,008 |