Skip to main content
logo
Kootenay Resources Inc. (TSXV:KTRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Jun 12, 2026, 11:00 AM EST

Kootenay Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20260.090.090.090.090.096.25%2,400
Jun 5, 20260.090.090.080.080.08-11.11%202,224
Jun 2, 20260.090.090.090.090.09-10.00%1,000
Jun 1, 20260.090.100.090.100.1011.11%6,503
May 28, 20260.110.110.090.090.095.88%101,745
May 26, 20260.110.110.090.090.09-22.73%4,539
May 21, 20260.110.110.110.110.11-4,000
May 14, 20260.110.110.110.110.1122.22%59,003
May 11, 20260.090.090.090.090.09-10.00%12,300
May 8, 20260.090.100.090.100.1011.11%84,000
May 7, 20260.090.090.090.090.0912.50%47,000
Apr 29, 20260.090.090.080.080.08-37,000
Apr 22, 20260.090.090.080.080.08-5.88%3,400
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