Skip to main content
Kootenay Silver Inc. (TSXV:KTN)
Canada flag Canada · Delayed Price · Currency is CAD
1.930
+0.090 (4.89%)
At close: Mar 9, 2026

Kootenay Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.771.941.741.931.934.89%473,782
Mar 6, 20261.851.861.801.841.84-1.60%206,414
Mar 5, 20261.941.951.811.871.87-6.03%476,847
Mar 4, 20262.162.161.901.991.99-4.33%558,665
Mar 3, 20262.142.141.982.082.08-6.73%910,194
Mar 2, 20262.132.272.012.232.239.85%1,643,096
Feb 27, 20262.042.071.982.032.033.05%517,682
Feb 26, 20261.882.031.851.971.974.23%306,076
Feb 25, 20261.861.951.841.891.893.85%544,663
Feb 24, 20261.801.871.721.821.820.55%363,745
Feb 23, 20261.842.011.781.811.81-3.21%604,650
Feb 20, 20261.811.911.801.871.875.65%487,900
Feb 19, 20261.731.831.691.771.772.91%367,995
Feb 18, 20261.631.731.631.721.727.50%556,760
Feb 17, 20261.651.681.591.601.60-6.43%1,490,885
Feb 13, 20261.701.771.691.711.713.01%967,582
Feb 12, 20261.981.981.661.661.66-13.99%1,093,725
Feb 11, 20262.022.021.881.931.93-474,859
Feb 10, 20261.971.981.891.931.93-2.53%294,182
Feb 9, 20261.972.031.921.981.984.21%316,693
Feb 6, 20261.751.921.751.901.907.34%397,017
Feb 5, 20261.891.911.741.771.77-12.38%667,121
Feb 4, 20262.002.061.902.022.026.32%522,846
Feb 3, 20261.952.001.871.901.902.70%577,696
Feb 2, 20261.951.951.771.851.85-4.15%670,020
Jan 30, 20261.952.031.801.931.93-6.76%1,291,586
Jan 29, 20262.282.282.052.072.07-8.41%1,170,101
Jan 28, 20262.522.522.222.262.26-7.00%744,968
Jan 27, 20262.472.492.322.432.432.10%701,570
Jan 26, 20262.772.832.342.382.38-6.67%1,583,133
Jan 23, 20262.372.552.332.552.559.91%1,410,682
Jan 22, 20262.322.452.232.322.32-8.66%2,493,144
Jan 21, 20262.592.662.362.542.54-0.39%847,775
Jan 20, 20262.522.672.512.552.554.94%645,064
Jan 19, 20262.312.452.312.432.437.52%1,019,874
Jan 16, 20262.262.302.172.262.26-3.00%379,530
Jan 15, 20262.292.362.232.332.330.43%468,333
Jan 14, 20262.342.362.212.322.320.87%769,954
Jan 13, 20262.432.432.252.302.30-2.54%587,398
Jan 12, 20262.362.412.332.362.363.96%747,255
Jan 9, 20262.182.272.152.272.274.61%384,379
Jan 8, 20262.092.182.012.172.17-1.36%488,544
Jan 7, 20262.202.252.122.202.20-3.08%303,909
Jan 6, 20262.202.292.202.272.275.09%496,513
Jan 5, 20262.302.342.142.162.162.37%445,798
Jan 2, 20262.252.252.042.112.11-1.86%424,383
Dec 31, 20252.302.332.132.152.15-9.66%420,602
Dec 30, 20252.152.502.102.382.3812.26%1,086,090
Dec 29, 20252.272.272.062.122.12-3.64%672,480
Dec 24, 20252.182.202.072.202.201.38%234,187
Dec 23, 20252.212.242.172.172.17-2.25%486,159
Dec 22, 20252.402.402.202.222.22-6.72%632,200
Dec 19, 20252.062.382.032.382.3817.82%757,615
Dec 18, 20252.232.232.022.022.02-6.48%357,340
Dec 17, 20252.132.222.102.162.164.35%517,315
Dec 16, 20252.062.102.012.072.070.49%146,833
Dec 15, 20252.212.242.032.062.06-3.29%396,360
Dec 12, 20252.352.382.052.132.13-6.58%986,911
Dec 11, 20252.052.282.052.282.2811.22%956,300
Dec 10, 20251.992.051.972.052.054.06%482,267
Dec 9, 20251.752.011.751.971.9710.06%622,715
Dec 8, 20251.871.871.781.791.79-2.72%157,900
Dec 5, 20251.841.921.791.841.841.10%410,687
Dec 4, 20251.951.951.761.821.82-8.54%1,025,495
Dec 3, 20252.052.111.931.991.99-1.97%295,559
Dec 2, 20251.982.101.872.032.034.10%599,899
Dec 1, 20251.842.011.841.951.959.55%759,984
Nov 28, 20251.731.841.691.781.787.88%763,220
Nov 27, 20251.661.661.591.651.651.23%109,038
Nov 26, 20251.531.651.521.631.638.67%353,332
Nov 25, 20251.431.501.401.501.505.63%257,419
Nov 24, 20251.321.421.321.421.427.58%139,314
Nov 21, 20251.301.351.261.321.32-172,142
Nov 20, 20251.421.431.311.321.32-4.35%126,245
Nov 19, 20251.381.471.361.381.380.73%320,821
Nov 18, 20251.341.381.331.371.373.01%82,613
Nov 17, 20251.441.441.311.331.33-6.34%305,012
Nov 14, 20251.351.471.341.421.42-2.07%265,724
Nov 13, 20251.601.601.441.451.45-7.64%487,804
Nov 12, 20251.451.601.421.571.579.79%771,721
Nov 11, 20251.451.451.361.431.431.42%267,109
Nov 10, 20251.401.441.381.411.416.02%541,272
Nov 7, 20251.251.331.231.331.334.72%218,467
Nov 6, 20251.261.291.231.271.27-115,920
Nov 5, 20251.341.351.241.271.27-3.79%1,167,390
Nov 4, 20251.381.421.291.321.32-5.71%325,537
Nov 3, 20251.451.481.391.401.40-4.76%134,928
Oct 31, 20251.541.541.401.471.47-3.29%242,564
Oct 30, 20251.401.531.401.521.527.04%236,852
Oct 29, 20251.431.491.401.421.42-350,579
Oct 28, 20251.401.461.361.421.42-2.07%371,793
Oct 27, 20251.421.491.351.451.45-0.68%414,272
Oct 24, 20251.421.481.411.461.462.10%241,814
Oct 23, 20251.431.471.401.431.430.35%310,890
Oct 22, 20251.401.451.361.431.430.35%301,248
Oct 21, 20251.461.481.391.421.42-9.84%360,880
Oct 20, 20251.611.621.551.581.580.32%288,051
Oct 17, 20251.651.651.501.571.57-7.65%626,265
Oct 16, 20251.771.821.661.701.70-3.95%485,191
Oct 15, 20251.731.801.691.771.772.91%455,412