Skip to main content
logo
Kootenay Resources Inc. (TSXV:KTRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Apr 22, 2026, 10:57 AM EST

Kootenay Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20260.090.090.090.090.096.25%14,800
Apr 16, 20260.080.080.080.080.08-3,100
Apr 14, 20260.080.080.080.080.08-14,750
Apr 13, 20260.080.080.080.080.08-11.11%2,197
Apr 9, 20260.090.090.090.090.0912.50%1,182
Apr 8, 20260.090.090.080.080.08-5.88%119,900
Apr 2, 20260.090.100.090.090.09-15.00%9,656
Apr 1, 20260.090.100.090.100.1017.65%35,000
Mar 31, 20260.090.090.090.090.09-15.00%5,500
Mar 27, 20260.100.100.100.100.1017.65%20,000
Mar 19, 20260.090.090.090.090.09-5.56%75,676
Mar 18, 20260.090.090.090.090.09-40,000
Mar 17, 20260.090.090.090.090.09-5.26%4,458
Mar 13, 20260.100.100.100.100.105.56%20,094
Mar 12, 20260.090.100.090.090.09-10.00%23,500
Mar 10, 20260.100.100.090.100.10-6,105
Mar 9, 20260.100.100.100.100.1011.11%1,711
Mar 5, 20260.090.090.090.090.09-29,580
Mar 4, 20260.090.090.090.090.09-5.26%4,010
Mar 3, 20260.090.100.090.100.10-5.00%67,100
Mar 2, 20260.100.100.100.100.1011.11%14,450
Feb 27, 20260.090.100.090.090.09-10.00%6,714
Feb 26, 20260.090.100.090.100.105.26%3,084
Feb 25, 20260.100.100.100.100.105.56%29,302
Feb 24, 20260.090.100.090.090.09-10.00%54,500
Feb 23, 20260.100.100.100.100.1011.11%23,928
Feb 20, 20260.090.090.090.090.09-6,000
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