Kootenay Silver Inc. (TSXV:KTN)
Canada · Delayed Price · Currency is CAD 1.600
+0.090 (5.96%)
May 8, 2026, 3:59 PM EST
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.56 | 1.63 | 1.54 | 1.62 | 1.62 | 7.28% | 594,777 |
| May 7, 2026 | 1.63 | 1.65 | 1.50 | 1.51 | 1.51 | -4.43% | 336,484 |
| May 6, 2026 | 1.42 | 1.59 | 1.42 | 1.58 | 1.58 | 16.18% | 408,879 |
| May 5, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -4.23% | 91,056 |
| May 4, 2026 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 168,236 |
| May 1, 2026 | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | 2.88% | 118,718 |
| Apr 30, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 2.21% | 212,128 |
| Apr 29, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -7.48% | 240,953 |
| Apr 28, 2026 | 1.48 | 1.48 | 1.39 | 1.47 | 1.47 | -2.00% | 230,282 |
| Apr 27, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 7.91% | 424,460 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | - | 29,563 |
| Apr 23, 2026 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -3.47% | 148,037 |
| Apr 22, 2026 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 2.86% | 160,381 |
| Apr 21, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | -4.11% | 265,617 |
| Apr 20, 2026 | 1.49 | 1.55 | 1.40 | 1.46 | 1.46 | -2.01% | 344,004 |
| Apr 17, 2026 | 1.53 | 1.57 | 1.49 | 1.49 | 1.49 | - | 352,795 |
| Apr 16, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 140,042 |
| Apr 15, 2026 | 1.53 | 1.53 | 1.45 | 1.51 | 1.51 | 1.34% | 177,198 |
| Apr 14, 2026 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | 1.36% | 248,362 |
| Apr 13, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | 2.80% | 115,778 |
| Apr 10, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 170,559 |
| Apr 9, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 1.41% | 137,567 |
| Apr 8, 2026 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | 4.41% | 334,902 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -3.55% | 242,635 |
| Apr 6, 2026 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 143,560 |
| Apr 2, 2026 | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | -4.00% | 172,812 |
| Apr 1, 2026 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | 1.35% | 308,560 |
| Mar 31, 2026 | 1.35 | 1.50 | 1.34 | 1.48 | 1.48 | 12.98% | 383,653 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -2.96% | 197,046 |
| Mar 27, 2026 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 1.50% | 335,859 |
| Mar 26, 2026 | 1.42 | 1.44 | 1.29 | 1.33 | 1.33 | -9.22% | 522,469 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | 1.74% | 336,175 |
| Mar 24, 2026 | 1.42 | 1.45 | 1.33 | 1.44 | 1.44 | 4.35% | 600,180 |
| Mar 23, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 6.15% | 447,979 |
| Mar 20, 2026 | 1.44 | 1.44 | 1.27 | 1.30 | 1.30 | -9.72% | 917,440 |
| Mar 19, 2026 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | -1.37% | 582,887 |
| Mar 18, 2026 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -8.18% | 692,758 |
| Mar 17, 2026 | 1.63 | 1.66 | 1.57 | 1.59 | 1.59 | -1.24% | 465,046 |
| Mar 16, 2026 | 1.61 | 1.67 | 1.56 | 1.61 | 1.61 | -1.83% | 317,444 |
| Mar 13, 2026 | 1.84 | 1.84 | 1.62 | 1.64 | 1.64 | -12.30% | 1,052,441 |
| Mar 12, 2026 | 1.94 | 1.95 | 1.83 | 1.87 | 1.87 | -3.61% | 226,630 |
| Mar 11, 2026 | 1.96 | 1.98 | 1.87 | 1.94 | 1.94 | -1.52% | 224,258 |
| Mar 10, 2026 | 1.96 | 2.05 | 1.94 | 1.97 | 1.97 | 2.07% | 471,595 |
| Mar 9, 2026 | 1.77 | 1.94 | 1.74 | 1.93 | 1.93 | 4.89% | 473,782 |
| Mar 6, 2026 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | -1.60% | 206,414 |
| Mar 5, 2026 | 1.94 | 1.95 | 1.81 | 1.87 | 1.87 | -6.03% | 476,847 |
| Mar 4, 2026 | 2.16 | 2.16 | 1.90 | 1.99 | 1.99 | -4.33% | 558,665 |
| Mar 3, 2026 | 2.14 | 2.14 | 1.98 | 2.08 | 2.08 | -6.73% | 910,194 |
| Mar 2, 2026 | 2.13 | 2.27 | 2.01 | 2.23 | 2.23 | 9.85% | 1,643,096 |
| Feb 27, 2026 | 2.04 | 2.07 | 1.98 | 2.03 | 2.03 | 3.05% | 517,682 |