Canada markets closed

Kootenay Silver Inc. (KTN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0700-0.0300 (-2.73%)
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.09001.10001.06001.07001.070068,902
Apr 29, 20241.11001.12001.08001.10001.1000107,300
Apr 26, 20241.12001.14001.11001.12001.1200137,300
Apr 25, 20241.10001.12001.04001.10001.1000332,900
Apr 24, 20241.12001.12001.10001.10001.1000244,200
Apr 23, 20241.14001.14001.11001.13001.1300204,500
Apr 22, 20241.15001.17001.12001.12001.1200123,900
Apr 19, 20241.21001.21001.17001.17001.1700119,300
Apr 18, 20241.30001.30001.18001.20001.200063,800
Apr 17, 20241.33001.36001.27001.28001.280048,000
Apr 16, 20241.35001.37001.28001.33001.330072,200
Apr 15, 20241.25001.39001.22001.37001.370098,700
Apr 12, 20241.32001.38001.27001.27001.2700340,500
Apr 11, 20241.23001.23001.17001.23001.2300119,200
Apr 10, 20241.15001.24001.12001.23001.2300113,300
Apr 09, 20241.18001.19001.13001.15001.1500160,600
Apr 08, 20241.13001.16001.10001.15001.1500562,100
Apr 05, 20241.27001.30001.22001.28001.2800289,000
Apr 04, 20241.31001.40001.25001.28001.2800361,600
Apr 03, 20241.31001.34001.26001.29001.2900204,500
Apr 02, 20241.20001.28001.18001.27001.2700161,700
Apr 01, 20241.11001.19001.08001.16001.160093,000
Mar 28, 20241.02001.08001.00001.08001.0800104,500
Mar 27, 20240.96000.99000.96000.98000.980017,200
Mar 26, 20241.00001.00000.95000.96000.960015,300
Mar 25, 20240.96000.98000.95000.98000.980025,300
Mar 22, 20241.02001.02000.97000.98000.98003,400
Mar 21, 20241.02001.03000.98001.01001.010090,800
Mar 20, 20240.93001.02000.93001.00001.000056,700
Mar 19, 20241.00001.01000.95000.95000.950034,600
Mar 18, 20241.03001.03000.99001.00001.000036,300
Mar 15, 20241.06001.07001.02001.04001.040066,200
Mar 14, 20241.05001.10001.00001.04001.040097,800
Mar 13, 20240.99001.08000.98001.06001.0600174,000
Mar 12, 20240.94000.97000.92000.97000.9700101,200
Mar 11, 20240.93000.95000.93000.93000.930050,800
Mar 08, 20240.92000.92000.90000.91000.910045,100
Mar 07, 20240.92000.92000.88000.88000.880032,100
Mar 06, 20240.89000.91000.89000.91000.910018,300
Mar 05, 20240.89000.94000.89000.91000.910065,200
Mar 04, 20240.80000.95000.79000.88000.8800142,100
Mar 01, 20240.71000.79000.71000.79000.7900188,600
Feb 29, 20240.70000.72000.70000.72000.720024,700
Feb 28, 20240.69000.70000.69000.69000.69009,600
Feb 27, 20240.71000.71000.69000.71000.710022,400
Feb 26, 20240.71000.71000.70000.71000.710010,200
Feb 23, 20240.70000.73000.70000.73000.730020,700
Feb 22, 20240.70000.72000.69000.72000.720041,300
Feb 21, 20240.72000.72000.71000.71000.71007,000
Feb 20, 20240.73000.73000.69000.72000.720097,900
Feb 16, 20240.72000.75000.69000.74000.740054,400
Feb 15, 20240.72000.72000.70000.70000.700043,200
Feb 14, 20240.74000.74000.70000.70000.700018,700
Feb 13, 20240.75000.75000.69000.70000.7000141,800
Feb 12, 20240.74000.77000.73000.74000.740013,000
Feb 09, 20240.72000.73000.71000.71000.710022,400
Feb 08, 20240.73000.75000.71000.74000.740091,000
Feb 07, 20240.77000.77000.73000.75000.750034,800
Feb 06, 20240.72000.77000.72000.74000.740071,700
Feb 05, 20240.75000.75000.71000.73000.730070,500
Feb 02, 20240.82000.82000.73000.74000.7400341,800
Feb 01, 20240.79000.83000.78000.83000.8300202,900
Jan 31, 20240.75000.78000.74000.78000.7800278,900
Jan 30, 20240.75000.78000.71000.73000.7300435,800
Jan 29, 20240.87000.87000.65000.65000.6500593,300
Jan 26, 20240.81000.84000.81000.84000.840056,800
Jan 25, 20240.84000.84000.81000.81000.810038,500
Jan 24, 20240.90000.90000.82000.82000.820050,300
Jan 23, 20240.90000.92000.89000.89000.890036,600
Jan 22, 20240.91000.91000.91000.91000.910012,700
Jan 19, 20240.97000.97000.91000.91000.910017,000
Jan 18, 20240.96000.96000.90000.95000.950038,200
Jan 17, 20241.02001.02000.93000.93000.930040,700
Jan 16, 20241.04001.04001.00001.03001.030022,100
Jan 15, 20241.05001.06001.03001.03001.030025,000
Jan 12, 20240.98001.05000.98001.05001.050037,100
Jan 11, 20241.04001.04000.98000.98000.980053,700
Jan 10, 20241.05001.08001.00001.01001.010016,900
Jan 09, 20241.05001.05001.01001.01001.010059,400
Jan 08, 20241.08001.11001.05001.05001.050037,300
Jan 05, 20241.03001.12001.03001.07001.070045,300
Jan 04, 20241.07001.15001.03001.03001.030039,900
Jan 03, 20241.14001.14001.05001.05001.0500104,000
Jan 02, 20241.16001.24001.13001.15001.150092,000
Dec 29, 20231.19001.21001.15001.18001.180071,000
Dec 28, 20231.18001.22001.13001.17001.170040,700
Dec 27, 20231.15001.20001.12001.20001.200026,500
Dec 22, 20231.22001.28001.17001.20001.2000228,200
Dec 21, 20231.28001.34001.26001.26001.260028,200
Dec 20, 20231.30001.35001.25001.27001.270034,400
Dec 19, 20231.23001.30001.23001.28001.280065,600
Dec 18, 20231.25001.25001.18001.21001.210071,500
Dec 15, 20231.22001.25001.18001.23001.230056,200
Dec 14, 20231.24001.25001.16001.20001.200062,500
Dec 13, 20231.04001.18001.00001.16001.1600131,200
Dec 12, 20231.11001.11001.02001.05001.050033,100
Dec 11, 20231.11001.14001.08001.09001.090021,800
Dec 08, 20231.16001.18001.13001.15001.150060,600
Dec 07, 20231.22001.26001.17001.19001.190023,400
Dec 06, 20231.17001.22001.17001.19001.190027,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...