Canada markets closed

Kootenay Silver Inc. (KTN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2200+0.0500 (+4.27%)
At close: 03:59PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.15001.26001.14001.22001.2200219,897
Oct 03, 20241.13001.17001.10001.17001.170017,600
Oct 02, 20241.12001.15001.07001.13001.130059,500
Oct 01, 20241.14001.15001.08001.08001.080047,500
Sept 30, 20241.14001.18001.12001.12001.120070,700
Sept 27, 20241.25001.25001.16001.16001.1600115,500
Sept 26, 20241.28001.35001.22001.25001.2500290,900
Sept 25, 20241.25001.27001.19001.27001.2700294,600
Sept 24, 20241.21001.24001.19001.24001.2400198,400
Sept 23, 20241.27001.27001.21001.21001.2100102,300
Sept 20, 20241.27001.28001.20001.27001.2700216,100
Sept 19, 20241.20001.25001.18001.25001.2500156,600
Sept 18, 20241.16001.27001.12001.14001.140070,300
Sept 17, 20241.23001.24001.19001.21001.210031,400
Sept 16, 20241.22001.28001.20001.21001.210074,500
Sept 13, 20241.20001.25001.17001.23001.2300123,800
Sept 12, 20241.02001.19001.02001.19001.1900252,100
Sept 11, 20241.04001.04001.00001.04001.040046,000
Sept 10, 20240.99000.99000.98000.98000.98001,600
Sept 09, 20240.96000.99000.92000.99000.990035,700
Sept 06, 20241.03001.03000.93000.96000.960086,700
Sept 05, 20241.03001.06001.00001.00001.000046,200
Sept 04, 20240.95001.01000.94001.01001.010091,800
Sept 03, 20241.03001.03000.95000.97000.970065,500
Aug 30, 20241.03001.05001.00001.03001.030045,300
Aug 29, 20241.03001.04001.03001.03001.030012,100
Aug 28, 20241.04001.04001.00001.02001.020068,000
Aug 27, 20241.09001.09001.03001.05001.050048,500
Aug 26, 20241.17001.17001.08001.11001.110024,600
Aug 23, 20241.09001.16001.09001.14001.1400128,300
Aug 22, 20241.11001.11001.07001.10001.100013,400
Aug 21, 20241.10001.12001.08001.10001.100020,800
Aug 20, 20241.12001.13001.10001.10001.100023,600
Aug 19, 20241.06001.12001.05001.12001.1200116,600
Aug 16, 20241.02001.09001.02001.07001.070094,000
Aug 15, 20241.04001.04000.99000.99000.990036,800
Aug 14, 20240.98001.05000.98001.03001.030052,100
Aug 13, 20240.96000.97000.95000.95000.950015,800
Aug 12, 20240.90000.95000.90000.95000.950022,900
Aug 09, 20240.91000.91000.88000.88000.880029,900
Aug 08, 20240.92000.95000.90000.92000.920029,700
Aug 07, 20240.94000.94000.86000.87000.870025,400
Aug 06, 20240.97000.97000.91000.94000.9400188,900
Aug 02, 20241.09001.16001.00001.00001.0000211,500
Aug 01, 20241.21001.21001.07001.07001.070085,700
Jul 31, 20241.09001.18001.07001.17001.1700127,300
Jul 30, 20241.04001.07001.04001.06001.060026,300
Jul 29, 20241.07001.07001.05001.05001.050015,800
Jul 26, 20241.06001.08001.04001.04001.040021,300
Jul 25, 20241.04001.07001.04001.06001.060073,200
Jul 24, 20241.08001.11001.06001.08001.080066,500
Jul 23, 20241.05001.07001.04001.04001.040038,900
Jul 22, 20241.04001.07001.04001.07001.070074,100
Jul 19, 20241.05001.08001.02001.05001.050046,600
Jul 18, 20241.10001.11001.05001.05001.050062,800
Jul 17, 20241.17001.18001.11001.13001.130066,000
Jul 16, 20241.13001.17001.12001.17001.170077,100
Jul 15, 20241.16001.17001.10001.11001.110084,100
Jul 12, 20241.19001.20001.15001.18001.180077,300
Jul 11, 20241.20001.28001.18001.19001.1900151,900
Jul 10, 20241.10001.18001.08001.18001.180056,400
Jul 09, 20241.15001.20001.13001.17001.170048,400
Jul 08, 20241.18001.18001.09001.13001.130036,100
Jul 05, 20241.11001.17001.09001.16001.1600126,800
Jul 04, 20241.15001.15001.11001.13001.130019,800
Jul 03, 20241.07001.16001.07001.16001.160089,200
Jul 02, 20241.08001.09001.03001.03001.030016,900
Jun 28, 20241.08001.09001.05001.08001.080066,100
Jun 27, 20241.09001.11001.06001.09001.090040,400
Jun 26, 20241.09001.09001.04001.04001.040059,700
Jun 25, 20241.14001.14001.06001.06001.060021,800
Jun 24, 20241.18001.18001.09001.13001.13006,800
Jun 21, 20241.16001.19001.10001.17001.170024,800
Jun 20, 20241.12001.20001.12001.19001.190060,800
Jun 19, 20241.08001.12001.08001.10001.10007,000
Jun 18, 20241.03001.08001.03001.08001.080036,500
Jun 17, 20241.08001.08001.03001.04001.040072,500
Jun 14, 20241.06001.12001.04001.12001.1200134,000
Jun 13, 20241.14001.14001.04001.04001.040074,200
Jun 12, 20241.20001.20001.11001.17001.170055,900
Jun 11, 20241.20001.20001.15001.19001.190065,400
Jun 10, 20241.21001.25001.16001.20001.200031,400
Jun 07, 20241.31001.31001.20001.21001.210091,100
Jun 06, 20241.21001.31001.19001.31001.310036,000
Jun 05, 20241.20001.24001.18001.21001.210094,000
Jun 04, 20241.29001.32001.18001.18001.1800133,400
Jun 03, 20241.44001.44001.31001.31001.3100103,800
May 31, 20241.44001.44001.37001.40001.400073,800
May 30, 20241.38001.45001.38001.43001.4300121,500
May 29, 20241.38001.40001.36001.39001.3900113,900
May 28, 20241.38001.40001.36001.37001.370089,400
May 27, 20241.35001.39001.33001.35001.3500230,800
May 24, 20241.31001.35001.28001.32001.320043,200
May 23, 20241.28001.31001.26001.31001.310098,600
May 22, 20241.37001.37001.28001.28001.280097,200
May 21, 20241.38001.40001.32001.35001.3500347,600
May 17, 20241.43001.46001.31001.37001.3700412,000
May 16, 20241.22001.43001.20001.35001.3500288,300
May 15, 20241.19001.25001.15001.21001.2100203,600
May 14, 20241.17001.21001.11001.19001.190068,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...