Canada markets open in 52 minutes

Kootenay Silver Inc. (KTN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1250-0.0150 (-10.71%)
At close: 03:43PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 03, 20230.18000.18000.17000.17000.1700179,500
Dec 30, 20220.17000.17000.16000.16000.160064,400
Dec 29, 20220.18000.18000.16000.17000.1700217,400
Dec 28, 20220.18000.18000.17000.18000.1800308,400
Dec 23, 20220.19000.19000.18000.18000.1800356,500
Dec 22, 20220.16000.19000.14000.19000.1900502,000
Dec 21, 20220.17000.17000.16000.16000.1600132,300
Dec 20, 20220.18000.19000.17000.17000.1700407,300
Dec 19, 20220.20000.20000.17000.18000.1800550,500
Dec 16, 20220.16000.22000.16000.22000.22002,615,000
Dec 15, 20220.14000.17000.14000.17000.17001,020,200
Dec 14, 20220.14000.15000.14000.14000.1400324,500
Dec 13, 20220.13000.14000.13000.14000.1400603,900
Dec 12, 20220.13000.14000.13000.13000.1300293,800
Dec 09, 20220.14000.14000.13000.13000.1300421,500
Dec 08, 20220.14000.14000.14000.14000.1400168,000
Dec 07, 20220.14000.16000.14000.14000.14001,411,600
Dec 06, 20220.13000.16000.13000.15000.1500541,800
Dec 05, 20220.12000.14000.12000.13000.13001,175,900
Dec 02, 20220.12000.13000.11000.13000.1300893,000
Dec 01, 20220.12000.13000.11000.12000.1200895,200
Nov 30, 20220.11000.11000.10000.11000.1100467,600
Nov 29, 20220.11000.11000.11000.11000.110080,000
Nov 28, 20220.11000.11000.10000.10000.1000630,500
Nov 25, 20220.11000.11000.11000.11000.110078,800
Nov 24, 20220.11000.11000.11000.11000.110039,500
Nov 23, 20220.11000.11000.11000.11000.110068,300
Nov 22, 20220.11000.11000.11000.11000.1100314,100
Nov 21, 20220.11000.11000.11000.11000.1100189,000
Nov 18, 20220.11000.11000.11000.11000.1100135,700
Nov 17, 20220.12000.12000.11000.11000.1100101,600
Nov 16, 20220.12000.12000.12000.12000.1200260,200
Nov 15, 20220.12000.12000.11000.12000.120051,800
Nov 14, 20220.12000.12000.11000.12000.1200246,000
Nov 11, 20220.12000.13000.12000.12000.1200144,000
Nov 10, 20220.12000.13000.12000.12000.1200638,100
Nov 09, 20220.12000.13000.11000.11000.1100516,100
Nov 08, 20220.11000.13000.11000.12000.1200762,700
Nov 07, 20220.10000.11000.10000.11000.1100394,400
Nov 04, 20220.10000.10000.09000.10000.1000491,500
Nov 03, 20220.09000.10000.09000.10000.100094,200
Nov 02, 20220.10000.10000.10000.10000.1000870,700
Nov 01, 20220.10000.10000.10000.10000.1000285,500
Oct 31, 20220.10000.10000.09000.09000.0900169,300
Oct 28, 20220.09000.10000.09000.09000.0900147,900
Oct 27, 20220.09000.10000.09000.09000.0900182,800
Oct 26, 20220.09000.09000.09000.09000.0900481,300
Oct 25, 20220.09000.09000.09000.09000.0900948,400
Oct 24, 20220.10000.10000.10000.10000.1000218,600
Oct 21, 20220.10000.10000.09000.10000.1000416,500
Oct 20, 20220.10000.10000.09000.10000.10001,123,100
Oct 19, 20220.10000.10000.09000.10000.1000586,700
Oct 18, 20220.10000.10000.10000.10000.10002,070,900
Oct 17, 20220.12000.12000.11000.11000.1100176,400
Oct 14, 20220.11000.11000.11000.11000.1100118,600
Oct 13, 20220.11000.13000.11000.11000.1100270,500
Oct 12, 20220.12000.12000.11000.12000.120028,300
Oct 11, 20220.12000.12000.12000.12000.1200120,500
Oct 07, 20220.12000.13000.12000.12000.1200436,300
Oct 06, 20220.12000.13000.12000.13000.1300149,600
Oct 05, 20220.13000.13000.12000.13000.1300153,800
Oct 04, 20220.13000.14000.13000.13000.13001,050,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...