Skip to main content
Kootenay Silver Inc. (TSXV:KTN)
Canada flag Canada · Delayed Price · Currency is CAD
1.470
-0.030 (-2.00%)
Apr 28, 2026, 3:59 PM EST

Kootenay Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.481.481.391.471.47-2.00%230,282
Apr 27, 20261.421.501.421.501.507.91%424,460
Apr 24, 20261.441.441.391.391.39-29,563
Apr 23, 20261.411.431.371.391.39-3.47%148,037
Apr 22, 20261.371.451.371.441.442.86%160,381
Apr 21, 20261.411.441.371.401.40-4.11%265,617
Apr 20, 20261.491.551.401.461.46-2.01%344,004
Apr 17, 20261.531.571.491.491.49-352,795
Apr 16, 20261.511.531.471.491.49-1.32%140,042
Apr 15, 20261.531.531.451.511.511.34%177,198
Apr 14, 20261.501.531.471.491.491.36%248,362
Apr 13, 20261.441.481.411.471.472.80%115,778
Apr 10, 20261.491.491.431.431.43-0.69%170,559
Apr 9, 20261.401.471.401.441.441.41%137,567
Apr 8, 20261.461.481.401.421.424.41%334,902
Apr 7, 20261.401.401.331.361.36-3.55%242,635
Apr 6, 20261.441.441.381.411.41-2.08%143,560
Apr 2, 20261.371.471.371.441.44-4.00%172,812
Apr 1, 20261.531.581.491.501.501.35%308,560
Mar 31, 20261.351.501.341.481.4812.98%383,653
Mar 30, 20261.401.401.301.311.31-2.96%197,046
Mar 27, 20261.291.401.291.351.351.50%335,859
Mar 26, 20261.421.441.291.331.33-9.22%522,469
Mar 25, 20261.531.531.451.471.471.74%336,175
Mar 24, 20261.421.451.331.441.444.35%600,180
Mar 23, 20261.311.401.311.381.386.15%447,979
Mar 20, 20261.441.441.271.301.30-9.72%917,440
Mar 19, 20261.351.441.351.441.44-1.37%582,887
Mar 18, 20261.551.561.451.461.46-8.18%692,758
Mar 17, 20261.631.661.571.591.59-1.24%465,046
Mar 16, 20261.611.671.561.611.61-1.83%317,444
Mar 13, 20261.841.841.621.641.64-12.30%1,052,441
Mar 12, 20261.941.951.831.871.87-3.61%226,630
Mar 11, 20261.961.981.871.941.94-1.52%224,258
Mar 10, 20261.962.051.941.971.972.07%471,595
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