Canada markets close in 6 hours 23 minutes

Kootenay Silver Inc. (KTN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.17000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Jul 17, 2023 - Jul 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20241.17001.17001.17001.17001.170011,000
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
May 13, 20241.24001.26001.17001.17001.1700121,900
May 10, 20241.21001.24001.18001.22001.2200136,900
May 09, 20241.12001.20001.12001.19001.190073,300
May 08, 20241.16001.19001.09001.12001.120081,600
May 07, 20241.12001.19001.12001.19001.190049,700
May 06, 20241.05001.16001.05001.16001.1600138,000
May 03, 20241.07001.07001.00001.04001.0400133,900
May 02, 20241.06001.07001.03001.07001.0700134,500
May 01, 20241.06001.10001.06001.06001.0600103,600
Apr 30, 20241.09001.10001.06001.07001.070068,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...