Kootenay Resources Inc. (TSXV:KTRI)
Canada
· Delayed Price · Currency is CAD 0.0500
0.00 (0.00%)
May 20, 2025, 1:46 PM EDT
Kootenay Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,788 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 5,600 |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 4,000 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,081 |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 24,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 39,671 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,632 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 1,200 |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 40,640 |
| Apr 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 67,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,627 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 4,307 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 40,840 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 223,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 149,165 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 19,100 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 53,755 |
| Apr 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 92,000 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,479 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,244 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 100,000 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,440 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 15,576 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 35,450 |
| Mar 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 40,324 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 2,144 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,500 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,080 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,000 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,000 |
| Mar 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 10,353 |
| Mar 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 22,750 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,958 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 5,000 |