Kootenay Silver Inc. (TSXV:KTN)
Canada
· Delayed Price · Currency is CAD 1.180
-0.020 (-1.67%)
Aug 14, 2025, 9:55 AM EDT
Kootenay Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -0.83% | 188,611 |
| Aug 12, 2025 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 78,222 |
| Aug 11, 2025 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | -0.83% | 148,646 |
| Aug 8, 2025 | 1.28 | 1.31 | 1.20 | 1.21 | 1.21 | -6.20% | 153,435 |
| Aug 7, 2025 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 4.03% | 159,800 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 3.33% | 296,349 |
| Aug 5, 2025 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | 4.35% | 553,600 |
| Aug 1, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 159,200 |
| Jul 31, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 203,800 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.14 | 1.15 | 1.15 | -5.74% | 166,300 |
| Jul 29, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 125,900 |
| Jul 28, 2025 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -5.38% | 206,100 |
| Jul 25, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 132,700 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -3.70% | 235,338 |
| Jul 23, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 418,500 |
| Jul 22, 2025 | 1.28 | 1.40 | 1.24 | 1.38 | 1.38 | 10.40% | 496,500 |
| Jul 21, 2025 | 1.14 | 1.27 | 1.12 | 1.25 | 1.25 | 14.68% | 385,412 |
| Jul 18, 2025 | 1.34 | 1.35 | 1.07 | 1.09 | 1.09 | -16.15% | 1,257,425 |
| Jul 17, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 184,800 |
| Jul 16, 2025 | 1.36 | 1.40 | 1.30 | 1.39 | 1.39 | - | 318,743 |
| Jul 15, 2025 | 1.43 | 1.46 | 1.36 | 1.39 | 1.39 | -2.11% | 266,000 |
| Jul 14, 2025 | 1.43 | 1.55 | 1.40 | 1.42 | 1.42 | 2.90% | 620,010 |
| Jul 11, 2025 | 1.22 | 1.43 | 1.21 | 1.38 | 1.38 | 15.00% | 521,613 |
| Jul 10, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 205,949 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 125,334 |
| Jul 8, 2025 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 313,400 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 106,331 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.12 | 1.17 | 1.17 | -0.85% | 114,120 |
| Jul 3, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 137,400 |
| Jul 2, 2025 | 1.16 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 636,644 |
| Jun 30, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 1,063,379 |
| 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 |