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

Kootenay Silver Inc. (KTN.V)

Compare
1.0300
-0.0300
(-2.83%)
At close: March 14 at 3:59:58 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.07001.09001.02001.03001.0300175,600
Mar 13, 20251.03001.08001.03001.06001.0600402,400
Mar 12, 20251.03001.05001.03001.03001.0300230,400
Mar 11, 20251.01001.02000.99001.00001.0000161,900
Mar 10, 20251.01001.02000.99000.99000.990093,400
Mar 7, 20251.01001.02001.01001.01001.010031,300
Mar 6, 20251.03001.03001.01001.01001.010088,500
Mar 5, 20250.91001.00000.91001.00001.0000138,400
Mar 4, 20250.90000.91000.90000.90000.900028,800
Mar 3, 20250.91000.96000.90000.90000.900040,500
Feb 28, 20250.91000.91000.89000.91000.910093,000
Feb 27, 20250.93000.94000.91000.92000.920078,200
Feb 26, 20250.95000.99000.93000.96000.960043,800
Feb 25, 20250.97000.97000.90000.93000.9300130,100
Feb 24, 20250.99000.99000.97000.99000.990012,500
Feb 21, 20251.01001.01000.96000.99000.990050,900
Feb 20, 20251.00001.02001.00001.00001.000062,000
Feb 19, 20251.00001.00000.99000.99000.990092,100
Feb 18, 20250.98001.00000.97000.99000.9900191,200
Feb 14, 20251.09001.09001.01001.01001.0100134,200
Feb 13, 20251.03001.04001.00001.04001.0400107,800
Feb 12, 20251.03001.04001.00001.02001.0200111,700
Feb 11, 20251.04001.04001.01001.04001.040034,500
Feb 10, 20251.04001.04001.01001.03001.030044,800
Feb 7, 20251.05001.06000.99001.04001.040056,900
Feb 6, 20251.06001.07001.03001.05001.050010,100
Feb 5, 20251.04001.08001.04001.07001.070038,000
Feb 4, 20251.05001.08001.04001.06001.060074,900
Feb 3, 20251.01001.05001.00001.02001.020067,800
Jan 31, 20251.06001.08001.05001.05001.050021,000
Jan 30, 20251.06001.08001.05001.08001.080039,900
Jan 29, 20251.06001.07001.03001.04001.040039,500
Jan 28, 20251.01001.06001.01001.05001.0500100,700
Jan 27, 20251.07001.07001.01001.01001.010027,700
Jan 24, 20251.03001.07001.03001.07001.0700147,000
Jan 23, 20251.01001.04001.01001.03001.030012,600
Jan 22, 20251.01001.05001.00001.05001.050031,000
Jan 21, 20251.01001.05001.01001.04001.040021,600
Jan 20, 20251.03001.03001.02001.02001.02006,400
Jan 17, 20251.03001.05001.02001.03001.030039,900
Jan 16, 20251.00001.05000.97001.02001.020051,200
Jan 15, 20250.99000.99000.97000.99000.990089,800
Jan 14, 20250.94000.97000.94000.95000.950015,500
Jan 13, 20250.97000.97000.92000.93000.930077,300
Jan 10, 20251.01001.01000.97000.99000.990027,600
Jan 9, 20250.98001.00000.98000.99000.990011,200
Jan 8, 20251.01001.01000.97000.97000.970032,500
Jan 7, 20251.04001.04000.97001.00001.000023,300
Jan 6, 20251.01001.03000.97000.97000.970041,100
Jan 3, 20251.03001.03000.99001.00001.000023,500
Jan 2, 20250.94001.00000.94001.00001.000047,200
Dec 31, 20240.92000.93000.90000.92000.920082,700
Dec 30, 20240.92000.93000.89000.92000.920042,400
Dec 27, 20240.94000.95000.92000.93000.930023,700
Dec 24, 20240.94000.94000.94000.94000.94009,500
Dec 23, 20240.96000.96000.92000.94000.940055,800
Dec 20, 20240.91000.96000.91000.94000.940019,400
Dec 19, 20240.91000.94000.90000.91000.910079,600
Dec 18, 20241.00001.00000.91000.93000.9300110,600
Dec 17, 20241.00001.00000.95000.98000.980093,600
Dec 16, 20241.07001.07000.99001.00001.0000119,300
Dec 13, 20241.11001.13001.05001.07001.070033,100
Dec 12, 20241.09001.11001.08001.11001.110060,100
Dec 11, 20241.10001.13001.10001.10001.1000109,400
Dec 10, 20241.15001.16001.10001.11001.110043,300
Dec 9, 20241.11001.18001.10001.14001.140051,100
Dec 6, 20241.09001.10001.06001.08001.080040,000
Dec 5, 20241.10001.10001.06001.09001.090013,100
Dec 4, 20241.10001.14001.10001.10001.100024,900
Dec 3, 20241.08001.15001.07001.14001.140089,200
Dec 2, 20241.05001.09001.03001.03001.030033,400
Nov 29, 20241.08001.11001.07001.07001.070022,800
Nov 28, 20241.08001.08001.06001.08001.080012,500
Nov 27, 20241.05001.08001.04001.05001.050039,100
Nov 26, 20241.06001.07001.04001.07001.070019,400
Nov 25, 20241.07001.07001.04001.07001.070029,500
Nov 22, 20241.05001.12001.04001.08001.080071,200
Nov 21, 20241.09001.09001.04001.05001.050089,900
Nov 20, 20241.10001.11001.07001.08001.080022,600
Nov 19, 20241.15001.16001.10001.11001.110084,800
Nov 18, 20241.12001.15001.10001.15001.1500120,600
Nov 15, 20241.10001.15001.03001.06001.060086,400
Nov 14, 20241.02001.11001.02001.08001.080072,400
Nov 13, 20241.08001.08001.02001.02001.020058,400
Nov 12, 20241.05001.10001.04001.07001.070058,800
Nov 11, 20241.06001.09001.01001.08001.0800149,600
Nov 8, 20241.16001.16001.07001.11001.1100172,500
Nov 7, 20241.18001.24001.14001.15001.1500204,100
Nov 6, 20241.10001.19001.06001.19001.1900188,000
Nov 5, 20241.13001.18001.11001.15001.150075,700
Nov 4, 20241.12001.17001.12001.14001.140056,200
Nov 1, 20241.27001.28001.15001.15001.1500158,200
Oct 31, 20241.38001.38001.23001.27001.2700192,400
Oct 30, 20241.44001.44001.38001.39001.3900105,000
Oct 29, 20241.45001.46001.43001.44001.4400178,900
Oct 28, 20241.43001.45001.41001.44001.4400129,900
Oct 25, 20241.46001.51001.42001.45001.4500214,900
Oct 24, 20241.50001.53001.42001.47001.4700250,800
Oct 23, 20241.50001.52001.42001.44001.4400282,100
Oct 22, 20241.39001.53001.38001.47001.4700517,400
Oct 21, 20241.35001.42001.33001.37001.3700280,300
Oct 18, 20241.20001.30001.18001.27001.2700229,400
Oct 17, 20241.24001.24001.15001.17001.1700150,600
Oct 16, 20241.25001.25001.20001.23001.2300154,100
Oct 15, 20241.27001.28001.23001.25001.250079,700
Oct 11, 20241.22001.28001.22001.26001.260093,900
Oct 10, 20241.17001.20001.17001.20001.200046,900
Oct 9, 20241.18001.24001.17001.17001.170057,800
Oct 8, 20241.20001.20001.16001.18001.180045,000
Oct 7, 20241.20001.21001.15001.21001.2100139,300
Oct 4, 20241.15001.26001.14001.22001.2200219,900
Oct 3, 20241.13001.17001.10001.17001.170017,600
Oct 2, 20241.12001.15001.07001.13001.130059,500
Oct 1, 20241.14001.15001.08001.08001.080047,500
Sep 30, 20241.14001.18001.12001.12001.120070,700
Sep 27, 20241.25001.25001.16001.16001.1600115,500
Sep 26, 20241.28001.35001.22001.25001.2500290,900
Sep 25, 20241.25001.27001.19001.27001.2700294,600
Sep 24, 20241.21001.24001.19001.24001.2400198,400
Sep 23, 20241.27001.27001.21001.21001.2100102,300
Sep 20, 20241.27001.28001.20001.27001.2700216,100
Sep 19, 20241.20001.25001.18001.25001.2500156,600
Sep 18, 20241.16001.27001.12001.14001.140070,300
Sep 17, 20241.23001.24001.19001.21001.210031,400
Sep 16, 20241.22001.28001.20001.21001.210074,500
Sep 13, 20241.20001.25001.17001.23001.2300123,800
Sep 12, 20241.02001.19001.02001.19001.1900252,100
Sep 11, 20241.04001.04001.00001.04001.040046,000
Sep 10, 20240.99000.99000.98000.98000.98001,600
Sep 9, 20240.96000.99000.92000.99000.990035,700
Sep 6, 20241.03001.03000.93000.96000.960086,700
Sep 5, 20241.03001.06001.00001.00001.000046,200
Sep 4, 20240.95001.01000.94001.01001.010091,800
Sep 3, 20241.03001.03000.95000.97000.970065,500
Aug 30, 20241.03001.05001.00001.03001.030045,300
Aug 29, 20241.03001.04001.03001.03001.030012,100
Aug 28, 20241.04001.04001.00001.02001.020068,000
Aug 27, 20241.09001.09001.03001.05001.050048,500
Aug 26, 20241.17001.17001.08001.11001.110024,600
Aug 23, 20241.09001.16001.09001.14001.1400128,300
Aug 22, 20241.11001.11001.07001.10001.100013,400
Aug 21, 20241.10001.12001.08001.10001.100020,800
Aug 20, 20241.12001.13001.10001.10001.100023,600
Aug 19, 20241.06001.12001.05001.12001.1200116,600
Aug 16, 20241.02001.09001.02001.07001.070094,000
Aug 15, 20241.04001.04000.99000.99000.990036,800
Aug 14, 20240.98001.05000.98001.03001.030052,100
Aug 13, 20240.96000.97000.95000.95000.950015,800
Aug 12, 20240.90000.95000.90000.95000.950022,900
Aug 9, 20240.91000.91000.88000.88000.880029,900
Aug 8, 20240.92000.95000.90000.92000.920029,700
Aug 7, 20240.94000.94000.86000.87000.870025,400
Aug 6, 20240.97000.97000.91000.94000.9400188,900
Aug 2, 20241.09001.16001.00001.00001.0000211,500
Aug 1, 20241.21001.21001.07001.07001.070085,700
Jul 31, 20241.09001.18001.07001.17001.1700127,300
Jul 30, 20241.04001.07001.04001.06001.060026,300
Jul 29, 20241.07001.07001.05001.05001.050015,800
Jul 26, 20241.06001.08001.04001.04001.040021,300
Jul 25, 20241.04001.07001.04001.06001.060073,200
Jul 24, 20241.08001.11001.06001.08001.080066,500
Jul 23, 20241.05001.07001.04001.04001.040038,900
Jul 22, 20241.04001.07001.04001.07001.070074,100
Jul 19, 20241.05001.08001.02001.05001.050046,600
Jul 18, 20241.10001.11001.05001.05001.050062,800
Jul 17, 20241.17001.18001.11001.13001.130066,000
Jul 16, 20241.13001.17001.12001.17001.170077,100
Jul 15, 20241.16001.17001.10001.11001.110084,100
Jul 12, 20241.19001.20001.15001.18001.180077,300
Jul 11, 20241.20001.28001.18001.19001.1900151,900
Jul 10, 20241.10001.18001.08001.18001.180056,400
Jul 9, 20241.15001.20001.13001.17001.170048,400
Jul 8, 20241.18001.18001.09001.13001.130036,100
Jul 5, 20241.11001.17001.09001.16001.1600126,800
Jul 4, 20241.15001.15001.11001.13001.130019,800
Jul 3, 20241.07001.16001.07001.16001.160089,200
Jul 2, 20241.08001.09001.03001.03001.030016,900
Jun 28, 20241.08001.09001.05001.08001.080066,100
Jun 27, 20241.09001.11001.06001.09001.090040,400
Jun 26, 20241.09001.09001.04001.04001.040059,700
Jun 25, 20241.14001.14001.06001.06001.060021,800
Jun 24, 20241.18001.18001.09001.13001.13006,800
Jun 21, 20241.16001.19001.10001.17001.170024,800
Jun 20, 20241.12001.20001.12001.19001.190060,800
Jun 19, 20241.08001.12001.08001.10001.10007,000
Jun 18, 20241.03001.08001.03001.08001.080036,500
Jun 17, 20241.08001.08001.03001.04001.040072,500
Jun 14, 20241.06001.12001.04001.12001.1200134,000
Jun 13, 20241.14001.14001.04001.04001.040074,200
Jun 12, 20241.20001.20001.11001.17001.170055,900
Jun 11, 20241.20001.20001.15001.19001.190065,400
Jun 10, 20241.21001.25001.16001.20001.200031,400
Jun 7, 20241.31001.31001.20001.21001.210091,100
Jun 6, 20241.21001.31001.19001.31001.310036,000
Jun 5, 20241.20001.24001.18001.21001.210094,000
Jun 4, 20241.29001.32001.18001.18001.1800133,400
Jun 3, 20241.44001.44001.31001.31001.3100103,800
May 31, 20241.44001.44001.37001.40001.400073,800
May 30, 20241.38001.45001.38001.43001.4300121,500
May 29, 20241.38001.40001.36001.39001.3900113,900
May 28, 20241.38001.40001.36001.37001.370089,400
May 27, 20241.35001.39001.33001.35001.3500230,800
May 24, 20241.31001.35001.28001.32001.320043,200
May 23, 20241.28001.31001.26001.31001.310098,600
May 22, 20241.37001.37001.28001.28001.280097,200
May 21, 20241.38001.40001.32001.35001.3500347,600
May 17, 20241.43001.46001.31001.37001.3700412,000
May 16, 20241.22001.43001.20001.35001.3500288,300
May 15, 20241.19001.25001.15001.21001.2100203,600
May 14, 20241.17001.21001.11001.19001.190068,900
May 13, 20241.24001.26001.17001.17001.1700121,900
May 10, 20241.21001.24001.18001.22001.2200136,900
May 9, 20241.12001.20001.12001.19001.190073,300
May 8, 20241.16001.19001.09001.12001.120081,600
May 7, 20241.12001.19001.12001.19001.190049,700
May 6, 20241.05001.16001.05001.16001.1600138,000
May 3, 20241.07001.07001.00001.04001.0400133,900
May 2, 20241.06001.07001.03001.07001.0700134,500
May 1, 20241.06001.10001.06001.06001.0600103,600
Apr 30, 20241.09001.10001.06001.07001.070068,900
Apr 29, 20241.11001.12001.08001.10001.1000107,300
Apr 26, 20241.12001.14001.11001.12001.1200137,300
Apr 25, 20241.10001.12001.04001.10001.1000332,900
Apr 24, 20241.12001.12001.10001.10001.1000244,200
Apr 23, 20241.14001.14001.11001.13001.1300204,500
Apr 22, 20241.15001.17001.12001.12001.1200123,900
Apr 19, 20241.21001.21001.17001.17001.1700119,300
Apr 18, 20241.30001.30001.18001.20001.200063,800
Apr 17, 20241.33001.36001.27001.28001.280048,000
Apr 16, 20241.35001.37001.28001.33001.330072,200
Apr 15, 20241.25001.39001.22001.37001.370098,700
Apr 12, 20241.32001.38001.27001.27001.2700340,500
Apr 11, 20241.23001.23001.17001.23001.2300119,200
Apr 10, 20241.15001.24001.12001.23001.2300113,300
Apr 9, 20241.18001.19001.13001.15001.1500160,600
Apr 8, 20241.13001.16001.10001.15001.1500562,100
Apr 5, 20241.27001.30001.22001.28001.2800289,000
Apr 4, 20241.31001.40001.25001.28001.2800361,600
Apr 3, 20241.31001.34001.26001.29001.2900204,500
Apr 2, 20241.20001.28001.18001.27001.2700161,700
Apr 1, 20241.11001.19001.08001.16001.160093,000
Mar 28, 20241.02001.08001.00001.08001.0800104,500
Mar 27, 20240.96000.99000.96000.98000.980017,200
Mar 26, 20241.00001.00000.95000.96000.960015,300
Mar 25, 20240.96000.98000.95000.98000.980025,300
Mar 22, 20241.02001.02000.97000.98000.98003,400
Mar 21, 20241.02001.03000.98001.01001.010090,800
Mar 20, 20240.93001.02000.93001.00001.000056,700
Mar 19, 20241.00001.01000.95000.95000.950034,600
Mar 18, 20241.03001.03000.99001.00001.000036,300
Mar 15, 20241.06001.07001.02001.04001.040066,200
Mar 14, 20241.05001.10001.00001.04001.040097,800

Related Tickers

GSVR.V Guanajuato Silver Company Ltd.
0.1950
0.00%
 
SVRS.V Silver Storm Mining Ltd.
0.1500
0.00%
 
KUYA.CN Kuya Silver Corporation
0.3150
-5.97%
 
IPT.V IMPACT Silver Corp.
0.2100
+2.44%
 
APGO.V Apollo Silver Corp.
0.2950
+3.51%
 
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
 
BIG.V Hercules Metals Corp.
0.7500
-1.32%
 
AGAG.V Argenta Silver Corp.
0.2600
-3.70%
 
DV.V Dolly Varden Silver Corporation
1.1500
+3.60%
 
KTRI.V Kootenay Resources Inc.
0.0600
0.00%