Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Kootenay Silver Inc. (KOOYF)

Compare
0.7200
-0.0030
(-0.41%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.75000.76000.72000.72000.720067,200
Mar 13, 20250.73000.76000.71000.74000.740086,400
Mar 12, 20250.71000.73000.71000.72000.7200112,000
Mar 11, 20250.71000.72000.69000.69000.690021,200
Mar 10, 20250.71000.73000.69000.69000.690076,000
Mar 7, 20250.71000.75000.70000.73000.730041,800
Mar 6, 20250.71000.73000.70000.71000.710080,100
Mar 5, 20250.67000.80000.66000.69000.690063,600
Mar 4, 20250.63000.71000.61000.64000.640013,000
Mar 3, 20250.67000.72000.67000.72000.72007,000
Feb 28, 20250.64000.66000.61000.66000.66009,400
Feb 27, 20250.65000.66000.64000.64000.640021,600
Feb 26, 20250.63000.68000.63000.68000.680012,500
Feb 25, 20250.68000.68000.61000.65000.650019,000
Feb 24, 20250.68000.69000.68000.68000.680016,600
Feb 21, 20250.69000.72000.68000.68000.680024,700
Feb 20, 20250.72000.72000.70000.70000.700021,000
Feb 19, 20250.71000.71000.71000.71000.710033,300
Feb 18, 20250.73000.73000.69000.70000.700087,600
Feb 14, 20250.78000.82000.71000.73000.730050,300
Feb 13, 20250.78000.78000.71000.71000.710047,400
Feb 12, 20250.79000.82000.70000.75000.750062,200
Feb 11, 20250.76000.76000.72000.75000.750031,800
Feb 10, 20250.70000.76000.70000.72000.720028,300
Feb 7, 20250.68000.76000.68000.70000.700023,300
Feb 6, 20250.75000.75000.68000.68000.68005,000
Feb 5, 20250.75000.76000.75000.75000.750029,200
Feb 4, 20250.74000.77000.74000.74000.740015,100
Feb 3, 20250.74000.74000.68000.68000.680024,600
Jan 31, 20250.75000.75000.74000.74000.74001,900
Jan 30, 20250.74000.77000.74000.75000.750016,200
Jan 29, 20250.74000.74000.72000.72000.720025,500
Jan 28, 20250.73000.73000.68000.73000.7300159,300
Jan 27, 20250.72000.74000.72000.72000.720011,200
Jan 24, 20250.71000.74000.71000.74000.740042,300
Jan 23, 20250.71000.72000.70000.70000.70004,100
Jan 22, 20250.68000.74000.68000.74000.74009,100
Jan 21, 20250.73000.74000.70000.74000.740011,100
Jan 17, 20250.74000.74000.71000.73000.730014,300
Jan 16, 20250.70000.74000.67000.71000.710058,900
Jan 15, 20250.69000.72000.68000.69000.690013,100
Jan 14, 20250.67000.67000.65000.65000.65005,000
Jan 13, 20250.70000.70000.64000.64000.640071,400
Jan 10, 20250.70000.70000.68000.70000.700027,200
Jan 8, 20250.70000.70000.70000.70000.7000500
Jan 7, 20250.66000.72000.66000.72000.72003,600
Jan 6, 20250.72000.72000.69000.71000.710040,900
Jan 3, 20250.69000.74000.69000.74000.74006,800
Jan 2, 20250.65000.70000.65000.68000.68009,900
Dec 31, 20240.63000.64000.61000.63000.630022,600
Dec 30, 20240.65000.65000.61000.63000.630037,800
Dec 27, 20240.66000.66000.61000.66000.66006,000
Dec 26, 20240.67000.68000.62000.66000.66006,500
Dec 24, 20240.62000.70000.62000.70000.70002,600
Dec 23, 20240.55000.75000.55000.62000.620014,700
Dec 20, 20240.65000.69000.62000.62000.62008,600
Dec 19, 20240.69000.70000.62000.65000.650024,600
Dec 18, 20240.70000.70000.66000.66000.66008,500
Dec 17, 20240.68000.70000.66000.69000.690052,500
Dec 16, 20240.73000.74000.70000.70000.700042,800
Dec 13, 20240.78000.78000.74000.75000.750030,600
Dec 12, 20240.77000.83000.77000.78000.780022,800
Dec 11, 20240.77000.80000.77000.77000.77003,600
Dec 10, 20240.80000.80000.77000.80000.80007,700
Dec 9, 20240.81000.85000.73000.83000.830030,400
Dec 6, 20240.77000.77000.73000.76000.760063,900
Dec 5, 20240.74000.81000.74000.78000.780012,900
Dec 4, 20240.78000.80000.74000.80000.800022,400
Dec 3, 20240.80000.81000.73000.75000.75005,400
Dec 2, 20240.81000.81000.76000.76000.760023,700
Nov 29, 20240.76000.81000.76000.81000.81009,400
Nov 27, 20240.75000.78000.74000.76000.760013,900
Nov 26, 20240.73000.76000.73000.75000.750043,700
Nov 25, 20240.76000.78000.75000.75000.750015,500
Nov 22, 20240.75000.79000.73000.77000.770078,700
Nov 21, 20240.75000.78000.75000.75000.75009,100
Nov 20, 20240.79000.80000.79000.79000.79006,900
Nov 19, 20240.82000.82000.76000.80000.800014,800
Nov 18, 20240.78000.84000.78000.80000.800021,000
Nov 15, 20240.79000.89000.74000.76000.760029,600
Nov 14, 20240.77000.89000.77000.89000.890012,200
Nov 13, 20240.73000.76000.73000.74000.740017,000
Nov 12, 20240.73000.95000.73000.77000.77009,400
Nov 11, 20240.78000.80000.61000.73000.730087,300
Nov 8, 20240.81000.81000.78000.78000.780032,000
Nov 7, 20240.85000.90000.80000.83000.830058,900
Nov 6, 20240.82000.96000.78000.85000.850075,400
Nov 5, 20240.84000.85000.80000.85000.850046,500
Nov 4, 20240.82000.84000.80000.82000.820017,200
Nov 1, 20240.92000.92000.84000.85000.850065,900
Oct 31, 20240.96000.99000.85000.92000.9200140,800
Oct 30, 20241.05001.09000.99001.00001.000039,900
Oct 29, 20241.09001.09001.04001.05001.050078,700
Oct 28, 20241.06001.06001.02001.02001.020031,600
Oct 25, 20241.10001.10001.02001.09001.090085,200
Oct 24, 20241.10001.15001.03001.08001.0800123,300
Oct 23, 20241.10001.15001.02001.07001.0700148,900
Oct 22, 20241.00001.15001.00001.07001.0700216,400
Oct 21, 20240.95001.02000.95001.00001.0000102,800
Oct 18, 20240.85000.95000.85000.92000.920097,500
Oct 17, 20240.87000.95000.84000.84000.840012,700
Oct 16, 20240.86000.91000.86000.90000.900027,500
Oct 15, 20240.87000.92000.86000.86000.860015,100
Oct 14, 20240.89000.92000.89000.92000.92003,100
Oct 11, 20240.92000.93000.88000.88000.880027,200
Oct 10, 20240.88000.93000.86000.88000.880024,200
Oct 9, 20240.86000.90000.85000.90000.900012,000
Oct 8, 20240.85000.85000.85000.85000.85006,200
Oct 7, 20240.95000.95000.84000.86000.860016,000
Oct 4, 20240.85000.96000.83000.91000.9100114,100
Oct 3, 20240.79000.97000.79000.97000.97001,300
Oct 2, 20240.83000.84000.81000.81000.81002,200
Oct 1, 20240.83000.84000.79000.81000.810043,700
Sep 30, 20240.85000.98000.83000.83000.830043,400
Sep 27, 20240.97000.98000.88000.88000.880042,400
Sep 26, 20240.98001.04000.91000.98000.9800138,200
Sep 25, 20241.00001.00000.88000.94000.9400121,700
Sep 24, 20240.90000.94000.80000.94000.940035,000
Sep 23, 20240.94000.96000.90000.91000.910029,400
Sep 20, 20240.96000.96000.88000.94000.940042,800
Sep 19, 20240.87000.90000.87000.88000.880035,200
Sep 18, 20240.86000.91000.83000.86000.860032,300
Sep 17, 20240.90000.90000.89000.89000.890022,500
Sep 16, 20240.93000.95000.86000.90000.900046,500
Sep 13, 20240.88000.95000.87000.91000.910050,900
Sep 12, 20240.77000.86000.75000.86000.860049,300
Sep 11, 20240.76000.76000.74000.75000.750010,200
Sep 10, 20240.76000.76000.73000.73000.73006,700
Sep 9, 20240.72000.74000.70000.73000.730044,900
Sep 6, 20240.73000.78000.69000.72000.720024,600
Sep 5, 20240.76000.76000.72000.72000.720028,000
Sep 4, 20240.71000.75000.69000.75000.750047,900
Sep 3, 20240.74000.81000.65000.81000.810018,000
Aug 30, 20240.77000.83000.74000.76000.760014,200
Aug 29, 20240.76000.84000.75000.78000.78006,800
Aug 28, 20240.77000.84000.74000.84000.840021,600
Aug 27, 20240.79000.79000.77000.77000.770019,500
Aug 26, 20240.82000.88000.81000.81000.810017,500
Aug 23, 20240.78000.86000.78000.82000.820028,300
Aug 22, 20240.78000.78000.77000.77000.77002,100
Aug 21, 20240.81000.81000.81000.81000.810014,200
Aug 20, 20240.83000.87000.76000.80000.800034,800
Aug 19, 20240.78000.83000.76000.83000.830038,400
Aug 16, 20240.76000.84000.76000.76000.76009,600
Aug 15, 20240.80000.84000.73000.75000.750048,300
Aug 14, 20240.73000.79000.63000.70000.700018,200
Aug 13, 20240.70000.74000.70000.74000.740014,100
Aug 12, 20240.67000.75000.61000.70000.700021,000
Aug 9, 20240.67000.67000.65000.67000.67009,600
Aug 8, 20240.65000.70000.65000.67000.670013,000
Aug 7, 20240.70000.70000.60000.65000.650020,500
Aug 6, 20240.70000.79000.61000.65000.65002,300
Aug 5, 20240.80000.84000.60000.72000.720013,800
Aug 2, 20240.80000.80000.72000.72000.720021,500
Aug 1, 20240.80000.88000.72000.84000.840027,900
Jul 31, 20240.80000.88000.80000.88000.880023,500
Jul 30, 20240.80000.80000.80000.80000.8000700
Jul 29, 20240.83000.83000.74000.74000.74001,400
Jul 26, 20240.77000.83000.75000.83000.830016,600
Jul 25, 20240.76000.88000.75000.77000.770042,600
Jul 24, 20240.79000.88000.75000.76000.760043,100
Jul 23, 20240.75000.78000.75000.78000.78007,000
Jul 22, 20240.81000.81000.74000.78000.780065,800
Jul 19, 20240.75000.80000.74000.80000.80004,000
Jul 18, 20240.81000.82000.78000.78000.780018,000
Jul 17, 20240.88000.88000.82000.82000.82004,300
Jul 16, 20240.87000.88000.82000.88000.880019,500
Jul 15, 20240.86000.95000.81000.88000.880023,700
Jul 12, 20240.78000.96000.78000.89000.890022,800
Jul 11, 20240.86000.96000.86000.88000.880059,600
Jul 10, 20240.77000.84000.76000.84000.840013,800
Jul 9, 20240.84000.84000.84000.84000.84002,100
Jul 8, 20240.88000.88000.73000.75000.750047,100
Jul 5, 20240.83000.88000.83000.88000.880018,500
Jul 3, 20240.86000.86000.85000.85000.850022,300
Jul 2, 20240.76000.87000.75000.75000.75002,800
Jul 1, 20240.75000.75000.75000.75000.7500-
Jun 28, 20240.77000.88000.75000.75000.750010,300
Jun 27, 20240.90000.90000.90000.90000.9000300
Jun 26, 20240.78000.80000.77000.77000.77009,000
Jun 25, 20240.86000.89000.77000.77000.77005,500
Jun 24, 20240.85000.85000.77000.81000.81001,800
Jun 21, 20240.78000.99000.78000.88000.880068,300
Jun 20, 20240.77000.99000.73000.87000.87008,500
Jun 18, 20240.78000.78000.76000.76000.760015,400
Jun 17, 20240.77000.80000.75000.76000.760026,300
Jun 14, 20240.78000.81000.76000.81000.810020,600
Jun 13, 20240.81000.81000.76000.76000.760024,800
Jun 12, 20240.87000.89000.81000.81000.810021,900
Jun 11, 20240.88000.90000.81000.88000.880014,700
Jun 10, 20240.84000.90000.82000.90000.900033,500
Jun 7, 20240.91000.93000.91000.93000.930025,700
Jun 6, 20240.88001.04000.88000.97000.970014,100
Jun 5, 20240.88000.88000.86000.88000.880046,200
Jun 4, 20240.96000.96000.87000.87000.870047,300
Jun 3, 20241.00001.01000.97000.98000.98009,000
May 31, 20241.06001.16001.00001.09001.090035,500
May 30, 20241.05001.06001.01001.05001.050028,800
May 29, 20241.01001.10001.00001.01001.010019,600
May 28, 20241.10001.10000.90001.00001.000058,200
May 24, 20240.95001.00000.94001.00001.000026,900
May 23, 20240.95001.00000.88000.95000.950043,500
May 22, 20241.01001.05000.95001.00001.000029,700
May 21, 20241.04001.29000.96001.00001.000074,300
May 20, 20241.02001.49000.88001.06001.0600103,000
May 17, 20241.09001.09000.99001.00001.0000123,400
May 16, 20240.95001.02000.95001.02001.0200100,700
May 15, 20240.85000.99000.85000.99000.990081,400
May 14, 20240.93000.93000.81000.86000.86007,800
May 13, 20240.90000.90000.90000.90000.90001,600
May 10, 20240.90000.90000.86000.90000.900010,000
May 9, 20240.78000.90000.78000.90000.900035,500
May 8, 20240.98000.98000.90000.97000.97005,100
May 7, 20240.91000.91000.91000.91000.91002,800
May 6, 20240.79000.97000.79000.91000.910033,100
May 3, 20240.77000.77000.77000.77000.77004,700
May 2, 20240.77000.77000.76000.77000.770031,900
May 1, 20240.78000.78000.78000.78000.780042,600
Apr 30, 20240.80000.84000.78000.78000.780011,500
Apr 29, 20240.82000.84000.80000.84000.840038,500
Apr 26, 20240.84000.84000.83000.84000.840014,800
Apr 25, 20240.81000.90000.76000.77000.770067,800
Apr 24, 20240.82000.90000.80000.81000.810071,800
Apr 23, 20240.84000.90000.81000.82000.820039,300
Apr 22, 20240.86000.97000.80000.83000.830023,700
Apr 19, 20240.88000.97000.86000.97000.970024,900
Apr 18, 20240.91000.97000.88000.97000.970010,600
Apr 17, 20241.00001.00000.95000.95000.950040,900
Apr 16, 20241.00001.00000.85000.98000.980024,000
Apr 15, 20241.02001.05000.89000.99000.990039,400
Apr 12, 20240.92001.07000.89000.89000.8900178,900
Apr 11, 20240.88000.91000.86000.88000.880077,200
Apr 10, 20240.83000.90000.83000.90000.900037,900
Apr 9, 20240.95000.95000.83000.84000.8400105,100
Apr 8, 20240.86001.07000.78000.86000.8600181,300
Apr 5, 20240.90000.96000.86000.96000.9600201,800
Apr 4, 20241.00001.09000.82000.90000.9000187,300
Apr 3, 20240.95001.00000.89000.96000.960067,300
Apr 2, 20240.90000.95000.85000.94000.940060,800
Apr 1, 20240.83000.92000.80000.86000.860038,600
Mar 28, 20240.83000.83000.72000.79000.790043,900
Mar 27, 20240.72000.83000.72000.83000.830012,100
Mar 26, 20240.72000.72000.71000.71000.710011,700
Mar 25, 20240.95000.95000.70000.89000.890043,500
Mar 22, 20240.73000.95000.71000.95000.95009,000
Mar 21, 20240.75000.75000.70000.73000.730020,100
Mar 20, 20240.70000.78000.70000.73000.730018,500
Mar 19, 20240.75000.94000.66000.66000.66007,300
Mar 18, 20240.75000.80000.74000.74000.740033,200
Mar 15, 20240.79000.82000.77000.77000.770017,800

Related Tickers

APGOF Apollo Silver Corp.
0.1980
-1.00%
 
SLVRF Silver One Resources Inc.
0.1920
+0.58%
 
KTRI.V Kootenay Resources Inc.
0.0600
0.00%
 
ANPMF Andean Precious Metals Corp.
1.1800
-2.48%
 
BADEF Hercules Metals Corp.
0.5250
+0.98%
 
GSVRF Guanajuato Silver Company Ltd.
0.1330
-4.45%
 
SVRSF Silver Storm Mining Ltd.
0.1000
-1.96%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
DSVSF Discovery Silver Corp.
1.4300
-0.69%