KTN.V - Kootenay Silver Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.09000.09000.09000.09000.090088,000
May 25, 20230.09000.09000.09000.09000.0900116,500
May 24, 20230.09000.09000.09000.09000.0900202,500
May 23, 20230.09000.09000.09000.09000.0900215,700
May 19, 20230.09000.09000.09000.09000.090070,000
May 18, 20230.09000.09000.09000.09000.090021,000
May 17, 20230.09000.09000.09000.09000.0900554,700
May 16, 20230.10000.10000.09000.10000.10001,208,500
May 15, 20230.10000.10000.10000.10000.1000200,300
May 12, 20230.10000.10000.10000.10000.100070,400
May 11, 20230.10000.10000.10000.10000.10001,516,800
May 10, 20230.10000.10000.10000.10000.1000404,400
May 09, 20230.11000.11000.10000.11000.1100411,500
May 08, 20230.10000.11000.10000.11000.110092,600
May 05, 20230.11000.11000.10000.11000.1100496,500
May 04, 20230.10000.11000.10000.11000.11001,203,600
May 03, 20230.11000.11000.10000.10000.1000367,400
May 02, 20230.10000.11000.10000.10000.10001,303,500
May 01, 20230.11000.12000.11000.11000.1100203,200
Apr 28, 20230.11000.11000.11000.11000.1100876,300
Apr 27, 20230.11000.11000.11000.11000.1100128,400
Apr 26, 20230.11000.12000.11000.11000.1100240,800
Apr 25, 20230.11000.12000.11000.11000.1100986,800
Apr 24, 20230.12000.12000.12000.12000.1200605,000
Apr 21, 20230.12000.12000.11000.11000.1100469,000
Apr 20, 20230.13000.13000.12000.13000.1300239,700
Apr 19, 20230.13000.13000.13000.13000.1300243,900
Apr 18, 20230.14000.14000.13000.13000.1300366,300
Apr 17, 20230.14000.14000.13000.14000.14001,050,800
Apr 14, 20230.14000.14000.13000.13000.1300909,700
Apr 13, 20230.14000.14000.14000.14000.1400907,400
Apr 12, 20230.14000.14000.13000.13000.1300853,900
Apr 11, 20230.13000.14000.13000.13000.1300737,200
Apr 10, 20230.14000.14000.13000.14000.1400453,000
Apr 06, 20230.14000.14000.13000.14000.1400648,400
Apr 05, 20230.15000.15000.14000.14000.1400989,600
Apr 04, 20230.14000.16000.13000.14000.14001,205,600
Apr 03, 20230.14000.14000.12000.14000.1400930,800
Mar 31, 20230.13000.13000.12000.13000.13001,752,700
Mar 30, 20230.11000.13000.11000.12000.12003,312,400
Mar 29, 20230.11000.11000.10000.10000.1000183,500
Mar 28, 20230.10000.11000.10000.11000.1100673,700
Mar 27, 20230.11000.11000.10000.10000.100094,000
Mar 24, 20230.11000.12000.11000.11000.1100200,000
Mar 23, 20230.11000.12000.11000.11000.1100544,000
Mar 22, 20230.11000.11000.10000.11000.1100331,800
Mar 21, 20230.11000.11000.10000.11000.1100142,500
Mar 20, 20230.10000.12000.10000.11000.11001,720,500
Mar 17, 20230.11000.11000.10000.10000.10001,414,100
Mar 16, 20230.10000.10000.10000.10000.1000151,600
Mar 15, 20230.11000.11000.10000.10000.1000424,300
Mar 14, 20230.11000.11000.10000.10000.1000211,400
Mar 13, 20230.11000.11000.10000.11000.1100524,900
Mar 10, 20230.10000.11000.10000.11000.11001,539,200
Mar 09, 20230.11000.11000.10000.10000.10001,396,900
Mar 08, 20230.11000.11000.10000.11000.1100192,000
Mar 07, 20230.11000.11000.10000.11000.1100721,100
Mar 06, 20230.11000.11000.11000.11000.1100211,700
Mar 03, 20230.12000.12000.11000.11000.1100289,900
Mar 02, 20230.12000.12000.11000.12000.1200344,100
Mar 01, 20230.12000.12000.12000.12000.120084,000
Feb 28, 20230.12000.12000.12000.12000.1200173,200
Feb 27, 20230.12000.12000.11000.12000.120062,000
Feb 24, 20230.12000.12000.11000.11000.1100124,000
Feb 23, 20230.12000.12000.11000.12000.1200223,500
Feb 22, 20230.12000.12000.12000.12000.120013,400
Feb 21, 20230.13000.13000.12000.12000.120053,100
Feb 17, 20230.13000.13000.12000.13000.1300146,500
Feb 16, 20230.12000.13000.11000.13000.1300350,600
Feb 15, 20230.12000.12000.11000.11000.1100120,100
Feb 14, 20230.12000.12000.12000.12000.120022,200
Feb 13, 20230.12000.12000.12000.12000.120052,000
Feb 10, 20230.12000.12000.12000.12000.1200318,400
Feb 09, 20230.12000.12000.11000.11000.1100232,900
Feb 08, 20230.12000.12000.12000.12000.1200159,000
Feb 07, 20230.12000.12000.11000.12000.1200255,700
Feb 06, 20230.12000.12000.12000.12000.1200473,000
Feb 03, 20230.13000.13000.12000.13000.1300139,400
Feb 02, 20230.14000.14000.13000.13000.1300159,300
Feb 01, 20230.13000.14000.13000.14000.1400677,100
Jan 31, 20230.14000.14000.13000.14000.1400348,500
Jan 30, 20230.14000.14000.14000.14000.1400113,800
Jan 27, 20230.16000.16000.14000.15000.1500188,800
Jan 26, 20230.17000.17000.16000.16000.1600148,000
Jan 25, 20230.17000.17000.16000.17000.1700503,300
Jan 24, 20230.18000.18000.16000.17000.170040,500
Jan 23, 20230.16000.17000.15000.17000.1700509,100
Jan 20, 20230.16000.16000.15000.16000.1600221,900
Jan 19, 20230.14000.15000.14000.15000.1500579,300
Jan 18, 20230.14000.14000.14000.14000.1400173,100
Jan 17, 20230.15000.16000.14000.14000.1400271,500
Jan 16, 20230.16000.16000.15000.15000.1500128,700
Jan 13, 20230.15000.16000.15000.16000.1600150,300
Jan 12, 20230.16000.16000.15000.16000.1600200,000
Jan 11, 20230.16000.16000.16000.16000.160080,400
Jan 10, 20230.16000.16000.16000.16000.1600169,900
Jan 09, 20230.18000.18000.16000.17000.1700229,200
Jan 06, 20230.18000.18000.17000.17000.1700155,600
Jan 05, 20230.17000.18000.17000.18000.1800221,900
Jan 04, 20230.18000.18000.17000.18000.1800261,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...