Kootenay Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.14	1.24	1.10	1.16	1.16	-	1,543,849
Jun 26, 2025	1.22	1.22	1.11	1.16	1.16	-7.20%	2,435,416
Jun 25, 2025	1.28	1.28	1.21	1.25	1.25	-3.10%	336,542
Jun 24, 2025	1.22	1.30	1.20	1.29	1.29	-	271,714
Jun 23, 2025	1.21	1.32	1.21	1.29	1.29	7.50%	190,522
Jun 20, 2025	1.19	1.31	1.13	1.20	1.20	-0.83%	711,500
Jun 19, 2025	1.23	1.26	1.18	1.21	1.21	-3.20%	441,742
Jun 18, 2025	1.07	1.26	1.07	1.25	1.25	14.68%	808,900
Jun 17, 2025	1.20	1.20	1.07	1.09	1.09	-9.17%	606,900
Jun 16, 2025	1.23	1.23	1.17	1.20	1.20	-0.83%	317,536
Jun 13, 2025	1.24	1.25	1.21	1.21	1.21	-3.20%	118,146
Jun 12, 2025	1.25	1.25	1.24	1.25	1.25	-	252,500
Jun 11, 2025	1.26	1.27	1.18	1.25	1.25	5.04%	434,320
Jun 10, 2025	1.20	1.21	1.17	1.19	1.19	-1.65%	155,014
Jun 9, 2025	1.20	1.22	1.15	1.21	1.21	5.22%	210,838
Jun 6, 2025	1.20	1.21	1.13	1.15	1.15	-1.71%	353,200
Jun 5, 2025	1.16	1.22	1.06	1.17	1.17	8.33%	716,331
Jun 4, 2025	1.01	1.09	1.01	1.08	1.08	9.09%	323,100
Jun 3, 2025	0.97	1.00	0.96	0.99	0.99	2.06%	206,800
Jun 2, 2025	0.98	1.04	0.94	0.97	0.97	2.11%	526,800
May 30, 2025	0.94	0.97	0.93	0.95	0.95	-3.06%	33,513
May 29, 2025	0.98	0.99	0.96	0.98	0.98	-	85,300
May 28, 2025	0.98	0.98	0.96	0.98	0.98	1.03%	36,200
May 27, 2025	0.94	0.99	0.92	0.97	0.97	2.11%	53,107
May 26, 2025	0.93	0.95	0.92	0.95	0.95	4.40%	138,527
May 23, 2025	0.90	0.93	0.89	0.91	0.91	2.25%	122,437
May 22, 2025	0.92	0.92	0.87	0.89	0.89	-4.30%	179,400
May 21, 2025	0.89	0.93	0.88	0.93	0.93	5.68%	107,200
May 20, 2025	0.85	0.88	0.85	0.88	0.88	2.33%	173,512
May 16, 2025	0.88	0.88	0.86	0.86	0.86	-1.15%	12,407
May 15, 2025	0.86	0.87	0.86	0.87	0.87	-	8,000
May 14, 2025	0.88	0.88	0.86	0.87	0.87	-2.25%	27,342
May 13, 2025	0.86	0.89	0.86	0.89	0.89	-	34,216
May 12, 2025	0.88	0.89	0.87	0.89	0.89	-	38,822
May 9, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	111,900
May 8, 2025	0.92	0.92	0.88	0.88	0.88	-2.22%	63,600
May 7, 2025	0.96	0.97	0.90	0.90	0.90	-6.25%	50,900
May 6, 2025	0.94	0.98	0.94	0.96	0.96	4.35%	47,530
May 5, 2025	0.92	0.93	0.91	0.92	0.92	1.10%	28,200
May 2, 2025	0.88	0.91	0.88	0.91	0.91	1.11%	46,300
May 1, 2025	0.88	0.90	0.87	0.90	0.90	-	16,100
Apr 30, 2025	0.92	0.92	0.89	0.90	0.90	-2.17%	40,700
Apr 29, 2025	0.91	0.92	0.91	0.92	0.92	-	15,400
Apr 28, 2025	0.92	0.94	0.91	0.92	0.92	-	31,105
Apr 25, 2025	0.93	0.95	0.91	0.92	0.92	-3.16%	39,200
Apr 24, 2025	0.96	0.99	0.95	0.95	0.95	-	68,800
Apr 23, 2025	0.89	0.95	0.88	0.95	0.95	6.74%	40,200
Apr 22, 2025	0.91	0.92	0.89	0.89	0.89	-2.20%	35,439
Apr 21, 2025	0.96	0.96	0.90	0.91	0.91	-3.19%	56,841
Apr 17, 2025	1.02	1.03	0.93	0.94	0.94	-4.57%	113,506