Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 0.9700
+0.1800 (22.78%)
Nov 9, 2026, 4:00 PM EST
Kootenay Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.84 | 0.97 | 0.80 | 0.97 | 0.97 | 22.78% | 175,240 |
| Nov 6, 2026 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | - | 123,741 |
| Nov 5, 2026 | 0.83 | 0.86 | 0.77 | 0.79 | 0.79 | -5.95% | 126,871 |
| Nov 4, 2026 | 0.84 | 0.85 | 0.79 | 0.84 | 0.84 | 6.33% | 154,247 |
| Nov 3, 2026 | 0.82 | 0.83 | 0.75 | 0.79 | 0.79 | - | 39,856 |
| Nov 2, 2026 | 0.82 | 0.88 | 0.78 | 0.79 | 0.79 | 1.28% | 86,815 |
| Oct 30, 2026 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -3.70% | 148,780 |
| Oct 29, 2026 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -4.71% | 81,615 |
| Oct 28, 2026 | 0.86 | 0.93 | 0.82 | 0.85 | 0.85 | - | 127,273 |
| Oct 27, 2026 | 0.84 | 0.87 | 0.80 | 0.85 | 0.85 | 4.94% | 147,133 |
| Oct 26, 2026 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 1.89% | 50,735 |
| Oct 23, 2026 | 0.86 | 0.86 | 0.79 | 0.80 | 0.80 | -5.36% | 232,088 |
| Oct 22, 2026 | 0.93 | 0.93 | 0.82 | 0.84 | 0.84 | -10.64% | 694,733 |
| Oct 21, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 34,571 |
| Oct 20, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.57% | 53,554 |
| Oct 19, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -4.50% | 57,731 |
| Oct 16, 2026 | 1.03 | 1.04 | 0.95 | 1.00 | 1.00 | - | 188,970 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | 4.17% | 58,156 |
| Oct 14, 2026 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -9.43% | 385,317 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -5.36% | 118,358 |
| Oct 9, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 2.75% | 121,179 |
| Oct 8, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 64,406 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 140,105 |
| Oct 6, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -3.83% | 349,036 |
| Oct 5, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.43% | 132,725 |
| Oct 2, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -0.85% | 276,585 |
| Oct 1, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 231,948 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 298,583 |
| Sep 29, 2026 | 1.11 | 1.22 | 1.04 | 1.21 | 1.21 | 10.00% | 881,120 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -6.78% | 211,739 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 64,039 |
| Sep 24, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 131,010 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -4.03% | 150,325 |
| Sep 22, 2026 | 1.21 | 1.25 | 1.18 | 1.24 | 1.24 | 1.64% | 356,857 |
| Sep 21, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | -0.81% | 68,277 |
| Sep 18, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 187,309 |
| Sep 17, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | - | 263,112 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 203,887 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 77,939 |
| Sep 14, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 98,336 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.22 | 1.23 | 1.23 | - | 40,385 |
| Sep 10, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -5.38% | 98,690 |
| Sep 9, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 2.36% | 99,326 |
| Sep 8, 2026 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 206,196 |
| Sep 4, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -5.07% | 81,199 |
| Sep 3, 2026 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 5.34% | 431,720 |
| Sep 2, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 7.38% | 193,719 |
| Sep 1, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 163,715 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 123,792 |
| Aug 28, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | 326,979 |