Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.180
+0.030 (2.61%)
Sep 25, 2026, 3:59 PM EST
Kootenay Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 3.05% | 58,899 |
| Aug 26, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 57,696 |
| 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 |