Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Kootenay Silver Inc (3FX.BE)

Compare
0.6650
+0.0050
+(0.76%)
As of 9:52:07 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20250.66500.66500.66500.66500.6650-
Mar 14, 20250.67500.68500.66000.66000.6600-
Mar 13, 20250.66000.68500.66000.67500.6750-
Mar 12, 20250.64000.66000.64000.66000.6600-
Mar 11, 20250.63000.64000.62500.62500.6250-
Mar 10, 20250.64500.64500.64000.64500.6450-
Mar 7, 20250.65000.65000.62500.65000.6500-
Mar 6, 20250.64500.65500.64000.65500.6550-
Mar 5, 20250.58500.64000.58500.64000.6400-
Mar 4, 20250.59000.60000.55500.55500.5550-
Mar 3, 20250.60500.63000.60000.60500.6050-
Feb 28, 20250.61000.61000.60000.60500.6050-
Feb 27, 20250.63500.64000.61000.62000.6200-
Feb 26, 20250.61500.64000.61500.64000.6400-
Feb 25, 20250.66000.66000.60500.62000.6200-
Feb 24, 20250.66000.66500.65000.65500.6550-
Feb 21, 20250.67000.67500.65500.66000.6600-
Feb 20, 20250.66500.68500.66500.67500.6750-
Feb 19, 20250.66500.67000.66500.67000.6700-
Feb 18, 20250.68000.68000.65500.65500.6550-
Feb 17, 20250.67500.68000.67500.67500.6750-
Feb 14, 20250.70000.73000.69000.69000.6900-
Feb 13, 20250.68500.69500.68000.68000.6800-
Feb 12, 20250.70000.70000.67500.69000.6900-
Feb 11, 20250.69500.70000.69000.69000.6900-
Feb 10, 20250.70000.70500.69000.69500.6950-
Feb 7, 20250.70500.71000.67500.70000.7000-
Feb 6, 20250.71500.72000.70000.70000.7000-
Feb 5, 20250.69000.72000.69000.72000.7200-
Feb 4, 20250.68500.71500.68000.68000.6800-
Feb 3, 20250.69500.69500.66500.68000.6800-
Jan 31, 20250.72000.72000.69000.69000.6900-
Jan 30, 20250.69000.71500.69000.71500.7150-
Jan 29, 20250.69500.71500.69500.70500.7050-
Jan 28, 20250.67000.69000.67000.69000.6900-
Jan 27, 20250.71000.71000.65000.65000.6500-
Jan 24, 20250.68500.70000.67000.67000.6700-
Jan 23, 20250.68500.69500.68000.68500.6850-
Jan 22, 20250.69500.70000.68000.70000.7000-
Jan 21, 20250.68000.69500.68000.69500.6950-
Jan 20, 20250.69000.69500.68500.68500.6850-
Jan 17, 20250.68500.70000.68000.70000.7000-
Jan 16, 20250.66500.69500.66000.69500.6950-
Jan 15, 20250.64000.67000.64000.67000.6700-
Jan 14, 20250.63000.66000.63000.65000.6500-
Jan 13, 20250.67000.67000.63000.63000.6300-
Jan 10, 20250.66500.68000.66500.67000.6700-
Jan 9, 20250.65000.67000.65000.67000.6700-
Jan 8, 20250.67000.67500.65500.65500.6550-
Jan 7, 20250.65000.68000.64500.64500.6450-
Jan 6, 20250.67000.68500.66000.67500.6750-
Jan 3, 20250.67500.68500.67000.67000.6700-
Jan 2, 20250.61500.67000.61500.67000.6700-
Dec 30, 20240.62000.62000.62000.62000.6200-
Dec 27, 20240.62500.63000.62000.62500.6250-
Dec 23, 20240.62500.64000.61000.61500.6150-
Dec 20, 20240.61000.65500.61000.63000.6300-
Dec 19, 20240.62500.64000.62500.63500.6350-
Dec 18, 20240.65000.67000.65000.66000.6600-
Dec 17, 20240.66500.66500.64500.65000.6500-
Dec 16, 20240.71500.71500.67500.67500.6750-
Dec 13, 20240.74500.74500.71000.71500.7150-
Dec 12, 20240.74000.74000.72000.72500.7250-
Dec 11, 20240.74500.75500.72500.73500.7350-
Dec 10, 20240.76000.76500.75000.76500.7650-
Dec 9, 20240.72000.77500.72000.75000.7500-
Dec 6, 20240.73500.73500.71000.72000.7200-
Dec 5, 20240.74000.75500.73500.73500.7350-
Dec 4, 20240.77000.77000.74500.74500.7450-
Dec 3, 20240.70000.74500.69500.74500.7450-
Dec 2, 20240.73500.75000.71000.71000.7100-
Nov 29, 20240.74000.75500.74000.75000.7500-
Nov 28, 20240.71000.72000.71000.72000.7200-
Nov 27, 20240.73000.74500.70000.70000.7000-
Nov 26, 20240.72500.72500.71000.71000.7100-
Nov 25, 20240.74000.74000.70500.70500.7050-
Nov 22, 20240.71500.75000.71500.75000.7500-
Nov 21, 20240.73500.73500.71000.71500.7150-
Nov 20, 20240.75000.75000.74000.74500.7450-
Nov 19, 20240.77500.79000.76500.76500.7650-
Nov 18, 20240.72500.77000.72500.77000.7700-
Nov 15, 20240.73500.76000.73000.73000.7300-
Nov 14, 20240.70500.73500.70000.73500.7350-
Nov 13, 20240.72000.73500.71500.72000.7200-
Nov 12, 20240.73000.73500.71000.72000.7200-
Nov 11, 20240.74500.75000.69500.69500.6950-
Nov 8, 20240.77000.77000.73000.73000.7300-
Nov 7, 20240.79500.82000.77000.77000.7700-
Nov 6, 20240.77000.77000.72500.75500.7550-
Nov 5, 20240.75500.77000.74500.74500.7450-
Nov 4, 20240.76000.77000.74000.74500.7450-
Nov 1, 20240.84000.84000.79500.79500.7950-
Oct 31, 20240.91000.91000.82000.84500.8450-
Oct 30, 20240.96000.96000.92000.92000.9200-
Oct 29, 20240.95500.97000.95500.95500.9550-
Oct 28, 20240.96500.96500.94500.95500.9550-
Oct 25, 20240.98000.99000.95000.95500.9550-
Oct 24, 20240.96501.00000.95500.96000.9600-
Oct 23, 20240.98001.02000.95500.97500.9750-
Oct 22, 20240.93000.98500.92500.98500.9850-
Oct 21, 20240.84500.92500.84500.88000.8800-
Oct 18, 20240.78000.84500.78000.84500.8450-
Oct 17, 20240.82000.82500.77500.78500.7850-
Oct 16, 20240.83000.83000.81000.82000.8200-
Oct 15, 20240.83500.83500.81000.81500.8150-
Oct 14, 20240.84000.84000.83500.83500.8350-
Oct 11, 20240.79500.83500.79500.83500.8350-
Oct 10, 20240.79500.80000.79000.79000.7900-
Oct 9, 20240.78500.79500.78000.79500.7950-
Oct 8, 20240.80500.80500.78000.78500.7850-
Oct 7, 20240.81500.81500.77000.79000.7900-
Oct 4, 20240.78000.83000.78000.83000.8300-
Oct 3, 20240.75500.75500.74500.75500.7550-
Oct 2, 20240.72500.75000.72000.75000.7500-
Oct 1, 20240.74500.77000.74500.74500.7450-
Sep 30, 20240.77000.77000.76500.76500.7650-
Sep 27, 20240.82500.83000.77500.77500.7750-
Sep 26, 20240.84500.88000.82000.82500.8250-
Sep 25, 20240.82500.83500.80000.82500.8250-
Sep 24, 20240.80500.82500.80000.82500.8250-
Sep 23, 20240.83500.84000.81000.82000.8200-
Sep 20, 20240.82500.83500.81000.82000.8200-
Sep 19, 20240.75500.81000.75500.79000.7900-
Sep 18, 20240.80000.81000.75500.81000.8100-
Sep 17, 20240.80000.81000.79000.79500.7950-
Sep 16, 20240.81500.83500.79500.81000.8100-
Sep 13, 20240.79000.81000.77500.79000.7900-
Sep 12, 20240.69500.77500.69000.77500.7750-
Sep 11, 20240.65000.68000.65000.66500.6650-
Sep 10, 20240.66000.66000.64500.64500.6450-
Sep 9, 20240.63500.65000.61500.64500.6450-
Sep 6, 20240.66500.68000.63000.63000.6300-
Sep 5, 20240.67500.70000.67000.69000.6900-
Sep 4, 20240.64500.66000.63000.64500.6450-
Sep 3, 20240.69000.69500.63500.64000.6400-
Sep 2, 20240.69000.69000.69000.69000.6900-
Aug 30, 20240.69000.70000.69000.70000.7000-
Aug 29, 20240.68500.70000.68500.69500.6950-
Aug 28, 20240.70000.70500.68500.69500.6950-
Aug 27, 20240.73500.74000.68000.68000.6800-
Aug 26, 20240.75500.77000.72000.73000.7300-
Aug 23, 20240.72500.77000.72500.75500.7550-
Aug 22, 20240.72500.72500.71500.71500.7150-
Aug 21, 20240.72500.73500.70500.72000.7200-
Aug 20, 20240.74000.74500.72500.73500.7350-
Aug 19, 20240.70500.72500.69500.72500.7250-
Aug 16, 20240.65500.72500.65500.69000.6900-
Aug 15, 20240.68000.69500.68000.68500.6850-
Aug 14, 20240.63000.67500.62500.66500.6650-
Aug 13, 20240.63000.64000.63000.64000.6400-
Aug 12, 20240.58500.63500.58500.63500.6350-
Aug 9, 20240.61000.61500.60000.61000.6100-
Aug 8, 20240.58000.62500.58000.60500.6050-
Aug 7, 20240.62500.63500.57500.57500.5750-
Aug 6, 20240.63000.64000.59500.64000.6400-
Aug 5, 20240.64500.65500.62500.63000.6300-
Aug 2, 20240.71500.74000.66000.67000.6700-
Aug 1, 20240.78000.80000.71500.72500.7250-
Jul 31, 20240.70500.78500.70500.77000.7700-
Jul 30, 20240.70000.71000.69500.70500.7050-
Jul 29, 20240.69000.73000.69000.70500.7050-
Jul 26, 20240.70500.71000.70000.70500.7050-
Jul 25, 20240.72000.72000.69500.71000.7100-
Jul 24, 20240.69500.73500.69500.71500.7150-
Jul 23, 20240.71500.71500.71000.71000.7100-
Jul 22, 20240.70000.71000.69500.70500.7050-
Jul 19, 20240.70000.72500.69500.72000.7200-
Jul 18, 20240.77000.77000.73000.73000.7300-
Jul 17, 20240.78500.79500.77000.77000.7700-
Jul 16, 20240.74500.79000.74500.77000.7700-
Jul 15, 20240.79000.79000.74500.74500.7450-
Jul 12, 20240.80000.80000.78000.80000.8000-
Jul 11, 20240.80000.86000.78500.78500.7850-
Jul 10, 20240.79000.79500.76000.76000.7600-
Jul 9, 20240.76000.80500.75500.75500.7550-
Jul 8, 20240.78500.78500.73000.73000.7300-
Jul 5, 20240.76500.79000.75500.77500.7750-
Jul 4, 20240.79000.79000.76000.77500.7750-
Jul 3, 20240.70000.78000.70000.78000.7800-
Jul 2, 20240.73000.73500.70500.70500.7050-
Jul 1, 20240.73500.73500.73000.73000.7300-
Jun 28, 20240.74500.74500.74500.74500.7450-
Jun 27, 20240.74000.75500.74000.74000.7400-
Jun 26, 20240.72000.74000.72000.74000.7400-
Jun 25, 20240.77500.78000.77000.77000.7700-
Jun 24, 20240.80000.80000.76500.76500.7650-
Jun 21, 20240.81500.81500.77000.77500.7750-
Jun 20, 20240.75000.80000.75000.80000.8000-
Jun 19, 20240.73500.75500.72500.75500.7550-
Jun 18, 20240.71000.72000.71000.71500.7150-
Jun 17, 20240.76500.76500.70000.70500.7050-
Jun 14, 20240.71000.72500.71000.72000.7200-
Jun 13, 20240.79000.79000.71000.71000.7100-
Jun 12, 20240.81000.81000.76500.76500.7650-
Jun 11, 20240.81000.81000.78500.79000.7900-
Jun 10, 20240.82000.83000.79000.80000.8000-
Jun 7, 20240.88500.88500.82500.84500.8450-
Jun 6, 20240.78500.88500.78500.87500.8750-
Jun 5, 20240.79500.82500.79500.80500.8050-
Jun 4, 20240.88500.88500.80500.80500.8050-
Jun 3, 20240.95000.95500.89000.90000.9000-
May 31, 20240.97000.97000.94000.95500.9550-
May 30, 20240.94000.98000.93000.97500.9750-
May 29, 20240.92500.94000.92000.93000.9300-
May 28, 20240.91500.93000.91500.93000.9300-
May 27, 20240.89500.95000.89000.92000.9200-
May 24, 20240.88500.90500.87000.87000.8700-
May 23, 20240.86500.87500.86500.87000.8700-
May 22, 20240.91500.92000.87000.87000.8700-
May 21, 20240.93000.94500.91000.92500.9250-
May 20, 20240.97000.97500.97000.97500.9750-
May 17, 20240.91500.98000.91000.92500.9250-
May 16, 20240.82000.91000.81000.90000.9000-
May 15, 20240.81000.83000.79000.81000.8100-
May 14, 20240.79500.82000.76000.77500.7750-
May 13, 20240.83000.83500.80000.80500.8050-
May 10, 20240.81000.83000.81000.82500.8250-
May 9, 20240.76000.80500.76000.79500.7950-
May 8, 20240.81000.81000.74500.74500.7450-
May 7, 20240.79000.79500.76500.79500.7950-
May 6, 20240.71000.76500.71000.76500.7650-
May 3, 20240.73000.73000.69500.71500.7150-
May 2, 20240.72500.72500.69500.71000.7100-
Apr 30, 20240.75500.75500.72000.73000.7300-
Apr 29, 20240.77000.77000.75000.76000.7600-
Apr 26, 20240.75500.77500.75500.77500.7750-
Apr 25, 20240.75500.75500.71000.75000.7500-
Apr 24, 20240.77500.77500.75000.75000.7500-
Apr 23, 20240.77000.77500.76000.76000.7600-
Apr 22, 20240.80000.80000.76000.78000.7800-
Apr 19, 20240.82000.82000.80500.81500.8150-
Apr 18, 20240.87500.88000.84000.84000.8400-
Apr 17, 20240.91000.92000.87000.87000.8700-
Apr 16, 20240.94000.94000.87000.91000.9100-
Apr 15, 20240.87000.90500.84500.90500.9050-
Apr 12, 20240.84000.92500.84000.85000.8500-
Apr 11, 20240.84000.84000.80500.82000.8200-
Apr 10, 20240.78500.84000.77000.84000.8400-
Apr 9, 20240.78000.80000.76500.76500.7650-
Apr 8, 20240.87000.87000.74500.77500.7750-
Apr 5, 20240.87500.87500.83500.87500.8750-
Apr 4, 20240.88500.95000.87000.91500.9150-
Apr 3, 20240.87000.91000.87000.88000.8800-
Apr 2, 20240.80000.86000.79500.84500.8450-
Mar 28, 20240.67000.74500.67000.74500.7450-
Mar 27, 20240.65500.67500.64500.67500.6750-
Mar 26, 20240.67000.67500.64000.64000.6400-
Mar 25, 20240.67000.67500.65500.67500.6750-
Mar 22, 20240.69000.69000.66000.66000.6600-
Mar 21, 20240.68000.68500.66500.68000.6800-
Mar 20, 20240.64500.68500.62500.68500.6850-
Mar 19, 20240.68000.68000.65500.65500.6550-
Mar 18, 20240.71000.71000.67500.69000.6900-

Related Tickers

KTRI.V Kootenay Resources Inc.
0.0600
0.00%
 
SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%
 
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
MAG MAG Silver Corp.
16.07
0.00%
 
DSV.TO Discovery Silver Corp.
2.0600
0.00%
 
SVM Silvercorp Metals Inc.
4.0800
+0.49%
 
SVM.TO Silvercorp Metals Inc.
5.88
+0.68%
 
AG.TO First Majestic Silver Corp.
9.57
-0.83%
 
EXK Endeavour Silver Corp.
4.7200
+0.43%