Kootenay Silver Inc. (KOOYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7700

-0.0360

(-4.47%)

At close: 02:52PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.8100	0.9000	0.7600	0.7700	0.7700	67,800
Apr 24, 2024	0.8200	0.9000	0.8000	0.8100	0.8100	71,800
Apr 23, 2024	0.8400	0.9000	0.8100	0.8200	0.8200	39,300
Apr 22, 2024	0.8600	0.9700	0.8000	0.8300	0.8300	23,700
Apr 19, 2024	0.8800	0.9700	0.8600	0.9700	0.9700	24,900
Apr 18, 2024	0.9100	0.9700	0.8800	0.9700	0.9700	10,600
Apr 17, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	40,900
Apr 16, 2024	1.0000	1.0000	0.8500	0.9800	0.9800	24,000
Apr 15, 2024	1.0200	1.0500	0.8900	0.9900	0.9900	39,400
Apr 12, 2024	0.9200	1.0700	0.8900	0.8900	0.8900	178,900
Apr 11, 2024	0.8800	0.9100	0.8600	0.8800	0.8800	77,200
Apr 10, 2024	0.8300	0.9000	0.8300	0.9000	0.9000	37,900
Apr 09, 2024	0.9500	0.9500	0.8300	0.8400	0.8400	105,100
Apr 08, 2024	0.8600	1.0700	0.7800	0.8600	0.8600	181,300
Apr 05, 2024	0.9000	0.9600	0.8600	0.9600	0.9600	201,800
Apr 04, 2024	1.0000	1.0900	0.8200	0.9000	0.9000	187,300
Apr 03, 2024	0.9500	1.0000	0.8900	0.9600	0.9600	67,300
Apr 02, 2024	0.9000	0.9500	0.8500	0.9400	0.9400	60,800
Apr 01, 2024	0.8300	0.9200	0.8000	0.8600	0.8600	38,600
Mar 28, 2024	0.8300	0.8300	0.7200	0.7900	0.7900	43,900
Mar 27, 2024	0.7200	0.8300	0.7200	0.8300	0.8300	12,100
Mar 26, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	11,700
Mar 25, 2024	0.9500	0.9500	0.7000	0.8900	0.8900	43,500
Mar 22, 2024	0.7300	0.9500	0.7100	0.9500	0.9500	9,000
Mar 21, 2024	0.7500	0.7500	0.7000	0.7300	0.7300	20,100
Mar 20, 2024	0.7000	0.7800	0.7000	0.7300	0.7300	18,500
Mar 19, 2024	0.7500	0.9400	0.6600	0.6600	0.6600	7,300
Mar 18, 2024	0.7500	0.8000	0.7400	0.7400	0.7400	33,200
Mar 15, 2024	0.7900	0.8200	0.7700	0.7700	0.7700	17,800
Mar 14, 2024	1.0000	1.0000	0.7400	0.7600	0.7600	42,300
Mar 13, 2024	0.7200	0.9900	0.7200	0.8100	0.8100	39,800
Mar 12, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	700
Mar 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,500
Mar 08, 2024	0.7000	0.7200	0.6800	0.6800	0.6800	17,800
Mar 07, 2024	0.6900	0.6900	0.6600	0.6800	0.6800	46,600
Mar 06, 2024	0.6700	0.7200	0.6600	0.6800	0.6800	17,300
Mar 05, 2024	0.6400	0.6800	0.6400	0.6700	0.6700	11,500
Mar 04, 2024	0.6700	0.7200	0.5600	0.6400	0.6400	100,700
Mar 01, 2024	0.5400	0.6300	0.5400	0.6300	0.6300	39,700
Feb 29, 2024	0.5300	0.5300	0.4400	0.4400	0.4400	800
Feb 28, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Feb 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,000
Feb 26, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	2,200
Feb 23, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	1,200
Feb 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 21, 2024	0.5600	0.5700	0.4500	0.5700	0.5700	3,900
Feb 20, 2024	0.5800	0.5800	0.5200	0.5200	0.5200	1,800
Feb 16, 2024	0.5100	0.5700	0.5100	0.5500	0.5500	10,800
Feb 15, 2024	0.4400	0.5400	0.4400	0.5300	0.5300	5,600
Feb 14, 2024	0.4400	0.5800	0.4400	0.5200	0.5200	3,400
Feb 13, 2024	0.5200	0.5800	0.5200	0.5800	0.5800	2,900
Feb 12, 2024	0.5200	0.5800	0.5200	0.5500	0.5500	2,900
Feb 09, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	200
Feb 08, 2024	0.5600	0.7300	0.4500	0.7300	0.7300	5,000
Feb 07, 2024	0.4200	0.5600	0.4200	0.5600	0.5600	6,900
Feb 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	13,400
Feb 05, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	5,500
Feb 02, 2024	0.5700	0.5900	0.5500	0.5700	0.5700	60,500
Feb 01, 2024	0.6700	0.6700	0.5600	0.6200	0.6200	18,500
Jan 31, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	26,800
Jan 30, 2024	0.5400	0.7300	0.5400	0.5500	0.5500	24,500
Jan 29, 2024	0.5500	0.5900	0.5000	0.5000	0.5000	43,800
Jan 26, 2024	0.6200	0.7000	0.5200	0.7000	0.7000	3,000
Jan 25, 2024	0.6400	0.6400	0.5100	0.6200	0.6200	20,800
Jan 24, 2024	0.6600	0.7500	0.6600	0.6700	0.6700	6,900
Jan 23, 2024	0.5100	0.7000	0.5100	0.7000	0.7000	4,700
Jan 22, 2024	0.7000	0.7100	0.6800	0.6800	0.6800	8,200
Jan 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	900
Jan 18, 2024	0.5000	0.6500	0.5000	0.6500	0.6500	8,400
Jan 17, 2024	0.7600	0.7600	0.7000	0.7000	0.7000	15,500
Jan 16, 2024	0.7300	0.7700	0.7200	0.7400	0.7400	2,900
Jan 12, 2024	0.7900	0.7900	0.7200	0.7200	0.7200	1,700
Jan 11, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	3,200
Jan 10, 2024	0.8400	0.8400	0.7400	0.7400	0.7400	10,800
Jan 09, 2024	0.8200	0.8200	0.7600	0.7700	0.7700	20,100
Jan 08, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,800
Jan 05, 2024	0.8300	0.8300	0.7500	0.7500	0.7500	20,200
Jan 04, 2024	0.8100	0.8700	0.7600	0.7900	0.7900	5,700
Jan 03, 2024	0.8500	0.8500	0.7200	0.8100	0.8100	17,100
Jan 02, 2024	0.8600	0.9200	0.8600	0.8600	0.8600	34,700
Dec 29, 2023	0.8600	0.8900	0.8600	0.8800	0.8800	7,100
Dec 28, 2023	0.8900	0.9000	0.8600	0.8600	0.8600	33,400
Dec 27, 2023	0.9100	0.9100	0.9000	0.9000	0.9000	2,700
Dec 26, 2023	0.9000	0.9000	0.8900	0.8900	0.8900	1,400
Dec 22, 2023	1.0000	1.0000	0.8800	0.8800	0.8800	16,300
Dec 21, 2023	0.9100	1.0500	0.9000	0.9000	0.9000	9,400
Dec 20, 2023	1.0000	1.0000	0.9500	0.9500	0.9500	67,200
Dec 19, 2023	1.0200	1.0200	0.9300	1.0000	1.0000	17,600
Dec 18, 2023	1.1500	1.1500	0.9100	0.9100	0.9100	27,900
Dec 15, 2023	0.9200	1.0200	0.8900	0.9300	0.9300	24,300
Dec 14, 2023	0.8900	1.0000	0.8900	0.9000	0.9000	11,200
Dec 13, 2023	0.7700	0.8500	0.7700	0.8500	0.8500	17,000
Dec 12, 2023	0.7800	0.8000	0.6600	0.7800	0.7800	25,400
Dec 11, 2023	0.8500	0.8500	0.7800	0.8200	0.8200	7,000
Dec 08, 2023	0.8800	0.8900	0.8500	0.8500	0.8500	10,400
Dec 07, 2023	0.8600	0.8800	0.8600	0.8700	0.8700	20,900
Dec 06, 2023	0.8800	0.9000	0.8500	0.8500	0.8500	12,300
Dec 05, 2023	1.0300	1.0300	0.8500	0.8600	0.8600	27,500
Dec 04, 2023	0.9900	1.0700	0.8500	1.0700	1.0700	34,800
Dec 01, 2023	0.9500	1.0200	0.8500	1.0200	1.0200	22,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323+0.0000(+0.00%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD87,987.06+211.80(+0.24%)

Kootenay Silver Inc. (KOOYF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
+0.0000(+0.00%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
87,987.06
+211.80(+0.24%)