Canada markets close in 6 hours 28 minutes

Kootenay Silver Inc. (KTN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.12000.13000.13000.13000.130021,000
Oct 03, 20220.12000.14000.12000.13000.1300477,000
Sept 30, 20220.12000.13000.11000.12000.1200864,600
Sept 29, 20220.11000.12000.11000.12000.1200395,600
Sept 28, 20220.10000.12000.10000.12000.1200805,100
Sept 27, 20220.11000.11000.10000.10000.1000539,400
Sept 26, 20220.10000.11000.10000.11000.1100508,300
Sept 23, 20220.12000.12000.10000.11000.11001,082,700
Sept 22, 20220.12000.13000.12000.12000.1200653,700
Sept 21, 20220.12000.14000.11000.13000.13001,057,800
Sept 20, 20220.11000.11000.11000.11000.1100181,400
Sept 19, 20220.11000.11000.10000.11000.1100492,000
Sept 16, 20220.12000.13000.10000.11000.11002,503,300
Sept 15, 20220.14000.14000.12000.12000.1200286,500
Sept 14, 20220.13000.14000.13000.14000.140036,400
Sept 13, 20220.14000.14000.13000.14000.1400129,800
Sept 12, 20220.15000.16000.14000.14000.1400285,600
Sept 09, 20220.13000.14000.13000.14000.1400396,500
Sept 08, 20220.13000.13000.13000.13000.1300353,200
Sept 07, 20220.11000.12000.11000.11000.1100613,300
Sept 06, 20220.11000.12000.11000.11000.1100273,000
Sept 02, 20220.11000.12000.11000.11000.1100152,800
Sept 01, 20220.12000.12000.10000.11000.1100280,300
Aug 31, 20220.12000.12000.12000.12000.120085,100
Aug 30, 20220.12000.12000.11000.12000.1200266,500
Aug 29, 20220.12000.12000.12000.12000.1200216,100
Aug 26, 20220.13000.13000.12000.12000.1200153,100
Aug 25, 20220.13000.13000.13000.13000.13007,900
Aug 24, 20220.13000.14000.12000.13000.130080,500
Aug 23, 20220.12000.13000.12000.13000.1300167,100
Aug 22, 20220.12000.12000.12000.12000.1200168,500
Aug 19, 20220.12000.13000.12000.12000.1200245,500
Aug 18, 20220.13000.13000.12000.13000.1300139,100
Aug 17, 20220.14000.14000.13000.13000.1300246,700
Aug 16, 20220.15000.15000.14000.14000.1400343,100
Aug 15, 20220.16000.16000.15000.15000.150037,300
Aug 12, 20220.16000.16000.16000.16000.160043,000
Aug 11, 20220.17000.17000.16000.16000.1600107,700
Aug 10, 20220.16000.18000.16000.17000.1700667,000
Aug 09, 20220.15000.16000.14000.14000.140094,500
Aug 08, 20220.14000.16000.14000.16000.1600911,600
Aug 05, 20220.14000.14000.14000.14000.140081,600
Aug 04, 20220.14000.16000.14000.15000.1500207,100
Aug 03, 20220.14000.14000.14000.14000.140098,400
Aug 02, 20220.14000.14000.14000.14000.1400447,300
Jul 29, 20220.14000.14000.13000.14000.1400214,000
Jul 28, 20220.12000.14000.12000.14000.1400983,500
Jul 27, 20220.11000.12000.11000.12000.1200289,600
Jul 26, 20220.11000.12000.11000.12000.1200187,300
Jul 25, 20220.12000.12000.11000.12000.1200185,000
Jul 22, 20220.11000.12000.11000.11000.1100297,600
Jul 21, 20220.10000.11000.10000.11000.1100291,000
Jul 20, 20220.11000.11000.10000.11000.1100151,700
Jul 19, 20220.11000.11000.10000.11000.110085,000
Jul 18, 20220.11000.11000.11000.11000.110098,600
Jul 15, 20220.11000.11000.10000.11000.110035,500
Jul 14, 20220.10000.11000.10000.11000.1100262,500
Jul 13, 20220.11000.11000.11000.11000.1100182,200
Jul 12, 20220.12000.12000.11000.11000.11001,053,200
Jul 11, 20220.12000.13000.12000.12000.1200160,500
Jul 08, 20220.13000.13000.12000.12000.1200307,700
Jul 07, 20220.12000.13000.11000.13000.13001,031,200
Jul 06, 20220.13000.14000.12000.12000.1200565,400
Jul 05, 20220.15000.16000.14000.14000.1400412,400
Jul 04, 20220.17000.17000.15000.15000.150093,600
Jun 30, 20220.17000.17000.16000.17000.1700325,000
Jun 29, 20220.17000.18000.16000.18000.1800573,700
Jun 28, 20220.17000.17000.17000.17000.170065,900
Jun 27, 20220.16000.18000.16000.18000.1800323,500
Jun 24, 20220.16000.17000.15000.17000.1700105,600
Jun 23, 20220.16000.16000.15000.16000.1600112,900
Jun 22, 20220.16000.17000.15000.16000.1600178,700
Jun 21, 20220.16000.17000.15000.16000.160056,300
Jun 20, 20220.16000.16000.16000.16000.160011,400
Jun 17, 20220.14000.18000.14000.17000.1700113,100
Jun 16, 20220.15000.15000.14000.15000.1500247,300
Jun 15, 20220.15000.16000.14000.15000.1500679,600
Jun 14, 20220.16000.16000.15000.16000.1600119,900
Jun 13, 20220.16000.16000.15000.16000.1600148,700
Jun 10, 20220.14000.16000.14000.16000.1600321,800
Jun 09, 20220.14000.14000.14000.14000.140080,000
Jun 08, 20220.14000.14000.14000.14000.1400282,500
Jun 07, 20220.14000.14000.14000.14000.140092,900
Jun 06, 20220.14000.14000.14000.14000.140032,700
Jun 03, 20220.14000.14000.14000.14000.140061,800
Jun 02, 20220.13000.14000.13000.14000.1400181,900
Jun 01, 20220.13000.14000.13000.13000.1300146,800
May 31, 20220.13000.14000.13000.13000.1300218,700
May 30, 20220.14000.14000.13000.14000.140088,300
May 27, 20220.14000.14000.14000.14000.140088,100
May 26, 20220.13000.14000.13000.14000.140037,200
May 25, 20220.13000.14000.13000.14000.140032,000
May 24, 20220.14000.15000.14000.14000.1400332,100
May 20, 20220.14000.15000.14000.14000.1400122,900
May 19, 20220.14000.14000.14000.14000.1400172,500
May 18, 20220.14000.14000.14000.14000.140023,800
May 17, 20220.14000.14000.13000.13000.130096,100
May 16, 20220.14000.14000.13000.14000.1400594,100
May 13, 20220.14000.15000.14000.14000.1400187,200
May 12, 20220.14000.14000.13000.14000.1400313,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...