Kootenay Silver Inc. (KTN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.1900

+0.0200

(+1.71%)

At close: 03:59PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	1.1700	1.2200	1.1700	1.1900	1.1900	27,500
Dec 05, 2023	1.1700	1.2400	1.1600	1.1700	1.1700	39,400
Dec 04, 2023	1.3400	1.3600	1.1500	1.2300	1.2300	101,400
Dec 01, 2023	1.1900	1.3000	1.1900	1.3000	1.3000	159,300
Nov 30, 2023	1.1800	1.2500	1.1700	1.2200	1.2200	77,200
Nov 29, 2023	1.1700	1.2000	1.1500	1.1700	1.1700	46,000
Nov 28, 2023	1.1500	1.2200	1.1200	1.1900	1.1900	128,900
Nov 27, 2023	1.1500	1.1500	1.1000	1.1200	1.1200	142,200
Nov 24, 2023	1.0500	1.2500	1.0500	1.1800	1.1800	83,100
Nov 23, 2023	0.9700	1.0500	0.9300	1.0500	1.0500	125,200
Nov 22, 2023	0.9800	0.9800	0.8800	0.9500	0.9500	368,100
Nov 21, 2023	0.9100	0.9600	0.9000	0.9100	0.9100	57,400
Nov 20, 2023	0.9900	0.9900	0.8800	0.9100	0.9100	35,600
Nov 17, 2023	0.9800	0.9900	0.9000	0.9600	0.9600	20,600
Nov 16, 2023	0.8000	0.9200	0.8000	0.9200	0.9200	80,200
Nov 15, 2023	0.7500	0.7500	0.7000	0.7000	0.7000	15,700
Nov 14, 2023	0.8000	0.8000	0.7500	0.7500	0.7500	13,400
Nov 14, 2023	1:10 Stock Split
Nov 13, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	30,830
Nov 10, 2023	0.9000	0.9000	0.8000	0.9000	0.9000	39,390
Nov 09, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	13,550
Nov 08, 2023	1.0000	1.0000	0.9000	0.9000	0.9000	27,960
Nov 07, 2023	1.0000	1.0000	0.9000	0.9000	0.9000	19,620
Nov 06, 2023	0.9000	1.0000	0.9000	1.0000	1.0000	74,090
Nov 03, 2023	0.9000	1.0000	0.9000	1.0000	1.0000	43,330
Nov 02, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	43,970
Nov 01, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	21,300
Oct 31, 2023	0.9000	1.0000	0.9000	0.9000	0.9000	70,900
Oct 30, 2023	1.0000	1.0000	0.9000	0.9000	0.9000	72,720
Oct 27, 2023	0.9000	1.0000	0.9000	1.0000	1.0000	33,800
Oct 26, 2023	1.0000	1.0000	0.9000	0.9000	0.9000	46,330
Oct 25, 2023	1.0000	1.0000	0.9000	1.0000	1.0000	32,010
Oct 24, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	51,310
Oct 23, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	50,830
Oct 20, 2023	0.8000	1.0000	0.8000	1.0000	1.0000	276,660
Oct 19, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	92,800
Oct 18, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	140,630
Oct 17, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	44,270
Oct 16, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	8,010
Oct 13, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	117,950
Oct 12, 2023	0.7000	0.7000	0.6000	0.7000	0.7000	105,210
Oct 11, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	37,550
Oct 10, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	37,270
Oct 06, 2023	0.8000	0.8000	0.7000	0.8000	0.8000	13,260
Oct 05, 2023	0.8000	0.8000	0.7000	0.7000	0.7000	15,970
Oct 04, 2023	0.8000	0.8000	0.7000	0.8000	0.8000	47,220
Oct 03, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	30,550
Oct 02, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	42,940
Sept 29, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	26,980
Sept 28, 2023	0.8000	0.8000	0.7000	0.8000	0.8000	18,110
Sept 27, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	34,950
Sept 26, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	11,720
Sept 25, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	19,850
Sept 22, 2023	0.8000	0.9000	0.8000	0.8000	0.8000	4,210
Sept 21, 2023	0.9000	0.9000	0.8000	0.8000	0.8000	9,580
Sept 20, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	5,610
Sept 19, 2023	1.0000	1.0000	0.9000	0.9000	0.9000	16,020
Sept 18, 2023	1.0000	1.0000	0.9000	1.0000	1.0000	24,490
Sept 15, 2023	0.9000	1.0000	0.9000	1.0000	1.0000	89,920
Sept 14, 2023	0.9000	1.0000	0.9000	0.9000	0.9000	97,970
Sept 13, 2023	0.8000	0.9000	0.8000	0.9000	0.9000	34,560
Sept 12, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	36,900
Sept 11, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	31,730
Sept 08, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	8,420
Sept 07, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	21,330
Sept 06, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	23,530
Sept 05, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,050
Sept 01, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,550
Aug 31, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	6,940
Aug 30, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,060
Aug 29, 2023	0.8000	0.9000	0.8000	0.8000	0.8000	20,810
Aug 28, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	13,040
Aug 25, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	12,370
Aug 24, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	7,330
Aug 23, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	31,390
Aug 22, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	500
Aug 21, 2023	0.8000	0.8000	0.7000	0.8000	0.8000	13,180
Aug 18, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	5,030
Aug 17, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	9,400
Aug 16, 2023	0.8000	0.8000	0.7000	0.8000	0.8000	3,600
Aug 15, 2023	0.8000	0.8000	0.7000	0.8000	0.8000	13,310
Aug 14, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	7,170
Aug 11, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	6,400
Aug 10, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	13,530
Aug 09, 2023	0.8000	0.8000	0.7000	0.8000	0.8000	7,450
Aug 08, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	16,880
Aug 04, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,320
Aug 03, 2023	0.8000	0.8000	0.7000	0.7000	0.7000	10,850
Aug 02, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	46,850
Aug 01, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	6,880
Jul 31, 2023	0.7000	0.8000	0.7000	0.8000	0.8000	7,770
Jul 28, 2023	0.8000	0.8000	0.7000	0.8000	0.8000	4,380
Jul 27, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,260
Jul 26, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,860
Jul 25, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	25,000
Jul 24, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	5,940
Jul 21, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	17,490
Jul 20, 2023	0.9000	0.9000	0.8000	0.8000	0.8000	4,200
Jul 19, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	15,420
Jul 18, 2023	0.8000	0.9000	0.8000	0.9000	0.9000	43,240
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,274.21-101.69(-0.50%)

S&P 5004,549.34-17.84(-0.39%)

DOW36,054.43-70.17(-0.19%)

CAD/USD0.7359+0.0002(+0.02%)

CRUDE OIL70.07+0.69(+0.99%)

Bitcoin CAD58,732.49-1,107.76(-1.85%)

Kootenay Silver Inc. (KTN.V)

S&P/TSX
20,274.21
-101.69(-0.50%)

S&P 500
4,549.34
-17.84(-0.39%)

DOW
36,054.43
-70.17(-0.19%)

CAD/USD
0.7359
+0.0002(+0.02%)

CRUDE OIL
70.07
+0.69(+0.99%)

Bitcoin CAD
58,732.49
-1,107.76(-1.85%)