Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	0.86	0.89	0.86	0.89	0.89	-	34,216
May 12, 2025	0.88	0.89	0.87	0.89	0.89	-	38,822
May 9, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	111,900
May 8, 2025	0.92	0.92	0.88	0.88	0.88	-2.22%	63,600
May 7, 2025	0.96	0.97	0.90	0.90	0.90	-6.25%	50,900
May 6, 2025	0.94	0.98	0.94	0.96	0.96	4.35%	47,530
May 5, 2025	0.92	0.93	0.91	0.92	0.92	1.10%	28,200
May 2, 2025	0.88	0.91	0.88	0.91	0.91	1.11%	46,300
May 1, 2025	0.88	0.90	0.87	0.90	0.90	-	16,100
Apr 30, 2025	0.92	0.92	0.89	0.90	0.90	-2.17%	40,700
Apr 29, 2025	0.91	0.92	0.91	0.92	0.92	-	15,400
Apr 28, 2025	0.92	0.94	0.91	0.92	0.92	-	31,105
Apr 25, 2025	0.93	0.95	0.91	0.92	0.92	-3.16%	39,200
Apr 24, 2025	0.96	0.99	0.95	0.95	0.95	-	68,800
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