Skip to main content
logo
Kootenay Resources Inc. (TSXV:KTRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
0.00 (0.00%)
Feb 20, 2026, 9:30 AM EST

Kootenay Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20260.080.090.080.090.0912.50%142,002
Feb 18, 20260.080.080.080.080.08-11.11%2,000
Feb 13, 20260.090.090.080.090.095.88%25,260
Feb 12, 20260.080.090.080.090.09-40,000
Feb 10, 20260.080.090.080.090.09-5.56%64,000
Feb 9, 20260.090.090.090.090.095.88%5,426
Feb 6, 20260.090.090.090.090.0913.33%15,000
Feb 5, 20260.090.090.080.080.08-11.76%73,172
Feb 4, 20260.080.090.080.090.096.25%14,488
Jan 30, 20260.090.090.080.080.08-5.88%107,851
Jan 29, 20260.100.100.080.090.09-15.00%76,290
Jan 28, 20260.090.100.090.100.10-12,666
Jan 27, 20260.090.100.090.100.1017.65%22,125
Jan 26, 20260.100.100.090.090.09-5.56%97,456
Jan 23, 20260.090.090.090.090.095.88%17,300
Jan 22, 20260.080.090.080.090.09-5.56%5,052
Jan 21, 20260.090.090.080.090.095.88%75,000
Jan 20, 20260.090.100.090.090.09-10.53%16,200
Jan 19, 20260.100.100.100.100.10-5,000
Jan 16, 20260.090.100.090.100.10-70,460
Jan 15, 20260.100.100.100.100.1011.76%8,841
Jan 14, 20260.090.090.090.090.09-6,036
Jan 13, 20260.090.090.090.090.09-31,200
Jan 12, 20260.090.090.090.090.09-12,680
Jan 9, 20260.090.090.090.090.09-7,000
Jan 8, 20260.090.090.090.090.09-5.56%8,140
Jan 7, 20260.090.100.090.090.09-5.26%37,360
Jan 6, 20260.090.100.090.100.1035.71%26,180
Jan 5, 20260.070.070.070.070.077.69%17,480
Jan 2, 20260.070.070.070.070.07-13.33%87,020
Dec 31, 20250.070.080.070.080.087.14%3,120
Dec 30, 20250.080.090.070.070.077.69%22,019
Dec 29, 20250.080.080.070.070.078.33%9,416
Dec 23, 20250.060.070.060.060.06-7.69%37,220
Dec 22, 20250.080.080.060.070.07-18.75%7,562
Dec 19, 20250.080.080.080.080.0823.08%3,325
Dec 16, 20250.070.070.070.070.078.33%18,000
Dec 12, 20250.060.060.060.060.06-7.69%1,980
Dec 9, 20250.060.070.060.070.07-7.14%5,960
Dec 8, 20250.060.070.060.070.07-6.67%13,120
Dec 5, 20250.080.080.080.080.08-12,568
Dec 4, 20250.080.080.080.080.0815.38%6,000
Dec 3, 20250.070.070.070.070.078.33%1,000
Dec 2, 20250.060.060.060.060.06-3,000
Dec 1, 20250.060.080.060.060.06-12,162
Nov 28, 20250.060.060.060.060.06-26,232
Nov 25, 20250.060.060.060.060.06-10,400
Nov 24, 20250.060.060.060.060.06-66,020
Nov 19, 20250.070.070.060.060.06-15,000
Nov 17, 20250.060.060.060.060.06-7.69%10,800