Kootenay Silver Inc. (FRA:3FX)
Germany
· Delayed Price · Currency is EUR 1.200
-0.070 (-5.51%)
Last updated: Dec 4, 2025, 8:07 AM CET
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -4.17% | 9,800 |
| Dec 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Dec 3, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 1,953 |
| Dec 2, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | 5,760 |
| Dec 1, 2025 | 1.08 | 1.21 | 1.08 | 1.21 | 1.21 | 21.61% | 2,000 |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Nov 27, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 13.33% | 200 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 25, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 13.21% | 1,000 |
| Nov 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.79% | - |
| Nov 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Nov 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -5.17% | 20,000 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -7.94% | - |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Nov 12, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 11.76% | 2,400 |
| Nov 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.95% | - |
| Nov 10, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 14.94% | 7,810 |
| Nov 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.14% | - |
| Nov 6, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | - | 1,248 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.92% | - |
| Nov 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.65% | - |
| Nov 3, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -0.54% | 168 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.60% | - |
| Oct 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Oct 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.79% | - |
| Oct 28, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 4.07% | 10,292 |
| Oct 27, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -4.44% | 1,750 |
| Oct 24, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.05% | 1,100 |
| Oct 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Oct 22, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -9.04% | 3,872 |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Oct 20, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -5.88% | 10,562 |
| Oct 17, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -4.67% | 700 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Oct 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Oct 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Oct 13, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 9.55% | 15,400 |
| Oct 10, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -13.48% | 5,451 |
| Oct 9, 2025 | 1.08 | 1.15 | 1.04 | 1.15 | 1.15 | 1.77% | 8,642 |
| Oct 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Oct 7, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 22 |
| Oct 6, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 5.26% | 100 |
| Oct 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.56% | - |
| Oct 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Oct 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 30, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | 1.72% | 750 |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.42% | - |
| Sep 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | - |
| Sep 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Sep 24, 2025 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -10.34% | 958 |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Sep 22, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 15.15% | 3,000 |
| Sep 19, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 2.59% | 4,020 |
| Sep 18, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.89% | 400 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -8.00% | 9,905 |
| Sep 16, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 1,100 |
| Sep 15, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | 1.98% | 3,000 |
| Sep 12, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 14.77% | 1,850 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.14% | - |
| Sep 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.06% | - |
| Sep 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.20% | - |
| Sep 8, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 7.69% | 35,106 |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.98% | - |
| Sep 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.92% | 1,076 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.39% | - |
| Sep 2, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 0.57% | 25,000 |
| Sep 1, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 18.12% | 9,500 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.47% | - |
| Aug 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | - |
| Aug 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 7,000 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Aug 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.90% | - |
| Aug 22, 2025 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 4.05% | 18,286 |
| Aug 21, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 4.23% | 11,000 |
| Aug 20, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 5.97% | 13,865 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -3.60% | 4,475 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.47% | - |
| Aug 15, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -5.88% | 1,250 |
| Aug 14, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 3.38% | 1,000 |
| Aug 13, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 2,000 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Aug 11, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | -5.70% | 91,172 |
| Aug 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.64% | 1,000 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 3.42% | - |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.55% | - |
| Aug 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.73% | - |
| Aug 4, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 2.78% | 1,000 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.70% | - |
| Jul 31, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -1.99% | 3,500 |
| Jul 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.63% | 43,750 |
| Jul 28, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 3,000 |
| Jul 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | - |
| Jul 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | - |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 10.39% | - |
| Jul 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 9.22% | - |
| Jul 21, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | -9.03% | 6,500 |