Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.165
+0.015 (1.30%)
Jul 31, 2026, 3:59 PM EST
Kootenay Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 1.30% | 24,915 |
| Jul 30, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.29% | 86,756 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | 0.87% | 49,422 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -2.12% | 96,482 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 94,661 |
| Jul 24, 2026 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 97,085 |
| Jul 23, 2026 | 1.22 | 1.27 | 1.16 | 1.18 | 1.18 | -6.35% | 174,351 |
| Jul 22, 2026 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 5.00% | 204,794 |
| Jul 21, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 212,037 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -3.31% | 125,219 |
| Jul 17, 2026 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.11% | 78,556 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -3.66% | 110,591 |
| Jul 15, 2026 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 117,707 |
| Jul 14, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 71,226 |
| Jul 13, 2026 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -4.65% | 99,846 |
| Jul 10, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | - | 93,320 |
| Jul 9, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 71,108 |
| Jul 8, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 184,302 |
| Jul 7, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -6.52% | 154,745 |
| Jul 6, 2026 | 1.42 | 1.45 | 1.36 | 1.38 | 1.38 | -4.17% | 86,531 |
| Jul 3, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.60% | 28,958 |
| Jul 2, 2026 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | 7.75% | 193,113 |
| Jun 30, 2026 | 1.27 | 1.35 | 1.23 | 1.29 | 1.29 | 1.57% | 113,311 |
| Jun 29, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 83,068 |
| Jun 26, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 5.74% | 211,178 |
| Jun 25, 2026 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 108,772 |
| Jun 24, 2026 | 1.24 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 411,256 |
| Jun 23, 2026 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 205,572 |
| Jun 22, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 68,847 |
| Jun 19, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 43,528 |
| Jun 18, 2026 | 1.41 | 1.49 | 1.32 | 1.36 | 1.36 | -7.48% | 597,810 |
| Jun 17, 2026 | 1.47 | 1.52 | 1.43 | 1.47 | 1.47 | 2.08% | 645,063 |
| Jun 16, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 177,174 |
| Jun 15, 2026 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | 2.80% | 309,517 |
| Jun 12, 2026 | 1.44 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 234,168 |
| Jun 11, 2026 | 1.33 | 1.47 | 1.33 | 1.45 | 1.45 | 11.97% | 288,671 |
| Jun 10, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | -3.36% | 202,820 |
| Jun 9, 2026 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | -6.29% | 793,672 |
| Jun 8, 2026 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | -2.72% | 493,917 |
| Jun 5, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -9.26% | 351,770 |
| Jun 4, 2026 | 1.62 | 1.68 | 1.57 | 1.62 | 1.62 | 1.89% | 150,459 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.59 | 1.59 | 1.59 | -9.14% | 349,253 |
| Jun 2, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -3.31% | 514,616 |
| Jun 1, 2026 | 1.57 | 1.83 | 1.53 | 1.81 | 1.81 | 18.30% | 1,700,926 |
| May 29, 2026 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 87,917 |
| May 28, 2026 | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | 4.11% | 91,986 |
| May 27, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -4.58% | 85,721 |
| May 26, 2026 | 1.52 | 1.56 | 1.48 | 1.53 | 1.53 | 2.00% | 117,799 |
| May 25, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 2.74% | 49,886 |
| May 22, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -2.67% | 37,794 |