Skip to main content
Kootenay Silver Inc. (TSXV:KTN)
Canada flag Canada · Delayed Price · Currency is CAD
1.810
-0.010 (-0.55%)
Dec 5, 2025, 3:59 PM EST

Kootenay Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.841.921.791.82--384,587
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
Oct 14, 20251.751.811.721.721.723.61%688,554
Oct 10, 20251.711.771.611.661.66-2.35%475,008
Oct 9, 20251.911.911.661.701.70-5.03%703,488
Oct 8, 20251.951.951.791.791.79-2.72%925,243
Oct 7, 20251.951.961.811.841.84-5.64%519,977
Oct 6, 20251.942.031.931.951.951.56%276,844
Oct 3, 20251.961.971.871.921.921.05%370,769
Oct 2, 20252.042.041.841.901.90-6.40%656,027
Oct 1, 20252.042.151.992.032.033.05%428,555
Sep 30, 20251.951.991.891.971.97-3.43%658,501
Sep 29, 20252.032.071.952.042.046.25%670,773
Sep 26, 20251.801.961.801.921.926.67%737,617
Sep 25, 20251.751.811.721.801.806.51%571,425
Sep 24, 20251.851.851.681.691.69-7.65%771,131
Sep 23, 20252.052.081.791.831.83-6.15%740,045
Sep 22, 20251.901.961.831.951.955.41%1,081,052
Sep 19, 20251.621.881.601.851.8518.59%577,009
Sep 18, 20251.561.591.501.561.561.30%236,558
Sep 17, 20251.551.631.541.541.54-1.91%341,819
Sep 16, 20251.661.731.561.571.57-5.99%443,587
Sep 15, 20251.691.691.641.671.67-6.18%781,059
Sep 12, 20251.621.821.621.781.7812.66%502,441
Sep 11, 20251.491.721.461.581.588.22%1,055,501
Sep 10, 20251.461.501.411.461.464.29%187,620
Sep 9, 20251.491.501.391.401.40-5.41%351,939
Sep 8, 20251.431.511.431.481.484.96%692,689
Sep 5, 20251.391.421.371.411.411.44%309,465
Sep 4, 20251.421.421.341.391.39-4.14%411,663
Sep 3, 20251.401.491.381.451.452.84%491,266
Sep 2, 20251.461.471.381.411.412.92%436,322
Aug 29, 20251.201.381.201.371.3713.22%419,282
Aug 28, 20251.191.211.181.211.211.68%219,085
Aug 27, 20251.201.211.181.191.19-4.03%102,266
Aug 26, 20251.221.241.161.241.24-158,274
Aug 25, 20251.221.241.181.241.241.64%140,416
Aug 22, 20251.171.241.151.221.222.52%143,877
Aug 21, 20251.211.211.181.191.191.71%114,060
Aug 20, 20251.091.191.091.171.178.33%229,978
Aug 19, 20251.161.161.081.081.08-5.26%229,315
Aug 18, 20251.141.151.111.141.14-0.87%140,976
Aug 15, 20251.141.161.131.151.15-0.86%159,256
Aug 14, 20251.201.201.161.161.16-3.33%214,217
Aug 13, 20251.241.241.161.201.20-0.83%188,611
Aug 12, 20251.201.221.171.211.210.83%78,222
Aug 11, 20251.181.241.161.201.20-0.83%148,646
Aug 8, 20251.281.311.201.211.21-5.84%153,435
Aug 7, 20251.261.321.251.291.293.63%159,774
Aug 6, 20251.201.241.171.241.243.33%296,349
Aug 5, 20251.201.261.191.201.204.35%553,599
Aug 1, 20251.171.171.141.151.15-1.71%159,193
Jul 31, 20251.151.181.141.171.171.74%203,763
Jul 30, 20251.231.241.141.151.15-5.74%166,291
Jul 29, 20251.231.251.201.221.22-0.81%125,897
Jul 28, 20251.271.291.211.231.23-5.02%206,062
Jul 25, 20251.301.321.251.301.30-0.38%132,663
Jul 24, 20251.341.341.291.301.30-3.70%235,338
Jul 23, 20251.371.391.331.351.35-2.17%418,451
Jul 22, 20251.281.401.241.381.3810.40%496,474
Jul 21, 20251.141.271.121.251.2514.68%385,412
Jul 18, 20251.341.351.071.091.09-16.15%1,257,425
Jul 17, 20251.381.381.301.301.30-6.14%184,788
Jul 16, 20251.361.401.301.391.39-0.36%318,743