Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.310
-0.040 (-2.96%)
Aug 26, 2026, 3:59 PM EST
Kootenay Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | - | -0.74% | 14,911 |
| Aug 25, 2026 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 1.50% | 153,585 |
| Aug 24, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 109,501 |
| Aug 21, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 278,100 |
| Aug 20, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 167,804 |
| Aug 19, 2026 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 7.69% | 279,661 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.23 | 1.24 | 1.24 | -7.84% | 256,971 |
| Aug 17, 2026 | 1.28 | 1.37 | 1.25 | 1.34 | 1.34 | 5.93% | 259,012 |
| Aug 14, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 2.02% | 82,514 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 66,636 |
| Aug 12, 2026 | 1.34 | 1.35 | 1.24 | 1.30 | 1.30 | -2.99% | 332,718 |
| Aug 11, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 89,386 |
| Aug 10, 2026 | 1.35 | 1.36 | 1.29 | 1.36 | 1.36 | 2.26% | 365,724 |
| Aug 7, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 5.56% | 304,691 |
| Aug 6, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 65,776 |
| Aug 5, 2026 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 5.83% | 355,266 |
| Aug 4, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 3.00% | 124,672 |
| 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 |