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

Kuya Silver Corporation (KUYAF)

Compare
0.2200
-0.0068
(-3.00%)
At close: March 14 at 3:50:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.22900.23000.22000.22000.220058,800
Mar 13, 20250.19000.22700.19000.22700.2270307,400
Mar 12, 20250.19500.20700.19200.20700.2070106,000
Mar 11, 20250.19000.20000.18500.19600.1960178,500
Mar 10, 20250.19000.19600.18900.19200.192060,600
Mar 7, 20250.19300.21000.19300.19600.196069,500
Mar 6, 20250.22400.22400.20000.20900.2090107,500
Mar 5, 20250.20000.21200.19500.21000.2100102,600
Mar 4, 20250.22400.22400.19500.20500.205087,200
Mar 3, 20250.20400.21300.20000.20900.2090105,200
Feb 28, 20250.22000.22100.18800.19800.1980259,800
Feb 27, 20250.20700.20700.19000.19000.1900121,300
Feb 26, 20250.21000.22500.20600.20600.206024,300
Feb 25, 20250.22700.22700.20600.22000.2200186,500
Feb 24, 20250.24000.24000.21900.22700.227091,300
Feb 21, 20250.24000.24800.22100.22100.2210153,400
Feb 20, 20250.23500.24900.22800.24000.2400195,200
Feb 19, 20250.19100.24100.19100.23600.236065,300
Feb 18, 20250.20000.22000.20000.21000.210048,600
Feb 14, 20250.21000.23100.21000.21600.2160248,000
Feb 13, 20250.21100.21600.21000.21000.210096,400
Feb 12, 20250.21000.21600.20300.21400.214075,600
Feb 11, 20250.22000.22500.20100.20600.2060177,900
Feb 10, 20250.21900.22900.21900.22500.2250115,800
Feb 7, 20250.23000.23400.21700.22000.220087,100
Feb 6, 20250.22500.23100.22000.22000.2200180,200
Feb 5, 20250.23400.24000.22400.23000.230086,500
Feb 4, 20250.23000.23400.22300.23400.234066,600
Feb 3, 20250.22900.23500.22600.22600.226066,300
Jan 31, 20250.23100.23800.22500.22700.227083,900
Jan 30, 20250.21900.23100.21400.22900.2290204,400
Jan 29, 20250.20000.21800.20000.21000.210053,000
Jan 28, 20250.20600.20600.19200.19800.198065,600
Jan 27, 20250.21300.22000.19800.19900.199016,800
Jan 24, 20250.19100.21900.19000.21000.2100187,900
Jan 23, 20250.19000.19100.18500.18800.1880101,500
Jan 22, 20250.19000.19000.18500.18500.1850100,300
Jan 21, 20250.18100.19000.17800.18800.1880513,800
Jan 17, 20250.17200.18000.17100.18000.180091,700
Jan 16, 20250.17000.17000.16500.17000.1700170,900
Jan 15, 20250.17000.17400.16700.17100.171063,000
Jan 14, 20250.16900.17200.16800.17000.170022,500
Jan 13, 20250.17200.17600.17100.17400.174016,200
Jan 10, 20250.18200.18200.17500.17500.175016,400
Jan 8, 20250.18000.18500.17500.18000.180021,400
Jan 7, 20250.18500.18500.17500.18100.181048,000
Jan 6, 20250.18600.19200.17800.18200.182074,900
Jan 3, 20250.18200.19000.18200.19000.190020,800
Jan 2, 20250.18200.18200.17500.18200.182041,400
Dec 31, 20240.17500.19200.17500.17600.176062,700
Dec 30, 20240.19800.19800.17500.17700.177045,900
Dec 27, 20240.18000.18000.17500.17500.175014,500
Dec 26, 20240.17700.18000.16800.18000.180098,200
Dec 24, 20240.15500.18200.15500.18200.1820138,100
Dec 23, 20240.18000.18000.16500.16500.165076,400
Dec 20, 20240.17100.18100.17000.18100.181041,000
Dec 19, 20240.16000.18300.16000.17900.179058,100
Dec 18, 20240.18800.18800.17300.17500.1750148,000
Dec 17, 20240.18600.18600.17700.17900.179054,400
Dec 16, 20240.20800.21000.18800.18800.1880291,100
Dec 13, 20240.21500.21500.20300.21500.215031,000
Dec 12, 20240.20700.22100.20200.21500.215035,900
Dec 11, 20240.20000.21800.19600.21300.2130151,700
Dec 10, 20240.19500.21400.19000.21400.2140114,900
Dec 9, 20240.19800.20300.19000.19100.1910322,600
Dec 6, 20240.20500.20500.19500.19900.199083,000
Dec 5, 20240.20600.21900.19000.19900.1990206,300
Dec 4, 20240.20300.20300.20000.20000.200017,200
Dec 3, 20240.19500.20000.19500.19500.1950164,200
Dec 2, 20240.19700.19700.17600.19300.1930159,400
Nov 29, 20240.19700.20200.19700.19900.199029,900
Nov 27, 20240.20200.20700.19600.20500.205095,100
Nov 26, 20240.20400.20400.19600.20000.200099,100
Nov 25, 20240.22000.22000.20500.21400.2140155,100
Nov 22, 20240.21900.21900.20000.21300.2130150,700
Nov 21, 20240.22800.23800.21000.21500.2150199,700
Nov 20, 20240.24200.24200.22900.22900.229063,200
Nov 19, 20240.24300.24400.23600.24300.243040,600
Nov 18, 20240.24000.25000.23400.25000.250068,800
Nov 15, 20240.24800.24800.23800.24000.240071,600
Nov 14, 20240.24000.25100.23200.24500.245087,400
Nov 13, 20240.24800.25100.24000.24500.2450168,000
Nov 12, 20240.25500.25800.24700.24800.248036,600
Nov 11, 20240.25300.26400.25000.25600.256078,200
Nov 8, 20240.26400.26800.25000.25500.2550220,000
Nov 7, 20240.26000.26300.25500.26300.263046,500
Nov 6, 20240.25700.25900.25500.25500.255031,900
Nov 5, 20240.27100.27100.25500.25600.256064,700
Nov 4, 20240.27300.28300.26500.26500.265083,600
Nov 1, 20240.27000.27800.26500.26500.265020,100
Oct 31, 20240.27600.27600.26900.27100.2710153,200
Oct 30, 20240.28600.28900.27000.27000.2700243,600
Oct 29, 20240.29500.30100.28000.28900.289075,500
Oct 28, 20240.29000.29900.28800.28900.289054,200
Oct 25, 20240.30000.30000.27300.28600.2860152,400
Oct 24, 20240.30000.30600.29000.30000.3000158,100
Oct 23, 20240.31800.31800.28600.29800.2980239,000
Oct 22, 20240.31000.33400.30100.31400.3140273,900
Oct 21, 20240.31000.32300.30000.30000.3000204,500
Oct 18, 20240.26500.30000.26100.30000.3000342,200
Oct 17, 20240.27000.27000.26200.26200.262015,000
Oct 16, 20240.27500.27500.25800.25800.2580101,300
Oct 15, 20240.25000.27300.25000.25600.2560254,900
Oct 14, 20240.26400.26900.26300.26900.269013,300
Oct 11, 20240.26500.28000.25800.26500.2650217,500
Oct 10, 20240.25200.27500.24400.27500.2750209,600
Oct 9, 20240.24500.24500.24200.24300.243027,500
Oct 8, 20240.25800.26000.24500.24500.245093,800
Oct 7, 20240.25800.26500.24900.25000.2500113,000
Oct 4, 20240.27500.27500.24900.25500.2550479,300
Oct 3, 20240.28500.28500.26500.27100.2710197,600
Oct 2, 20240.31500.31500.28400.28500.2850174,700
Oct 1, 20240.30000.31300.30000.30800.3080122,800
Sep 30, 20240.31700.32000.30800.30800.308082,700
Sep 27, 20240.32700.33000.31700.31800.3180202,700
Sep 26, 20240.29700.34100.29700.32800.3280268,500
Sep 25, 20240.28000.29700.27900.29300.2930197,200
Sep 24, 20240.26500.28500.25600.28300.2830273,100
Sep 23, 20240.27500.27800.25500.25800.2580134,500
Sep 20, 20240.24000.28200.24000.27000.270097,100
Sep 19, 20240.28000.28700.27600.28200.282081,700
Sep 18, 20240.26000.27900.25500.27900.279095,100
Sep 17, 20240.26500.26800.26300.26600.266029,300
Sep 16, 20240.25500.27000.25000.26900.2690101,900
Sep 13, 20240.26900.27400.25600.26300.2630276,600
Sep 12, 20240.26800.26900.26000.26900.269068,800
Sep 11, 20240.25500.26500.25500.26500.265038,200
Sep 10, 20240.27000.27000.25700.26000.260089,400
Sep 9, 20240.27000.27000.26500.27000.270031,600
Sep 6, 20240.27200.27200.26500.26500.265080,700
Sep 5, 20240.27300.27500.26800.27500.275066,000
Sep 4, 20240.26300.27500.26000.27300.273037,800
Sep 3, 20240.27500.27500.26800.27000.270067,600
Aug 30, 20240.27500.28000.27300.27500.275038,600
Aug 29, 20240.27500.28200.27000.27500.275029,100
Aug 28, 20240.28000.28100.27200.27200.272038,600
Aug 27, 20240.29200.30000.28900.29400.2940123,100
Aug 26, 20240.29600.29600.29000.29000.290066,500
Aug 23, 20240.29000.29500.28600.28800.288023,100
Aug 22, 20240.28500.30300.28200.28200.282033,900
Aug 21, 20240.28000.29400.27200.29400.294060,000
Aug 20, 20240.28000.28000.27000.27400.274079,600
Aug 19, 20240.24400.26500.24200.26500.2650108,200
Aug 16, 20240.24700.24700.22800.24100.2410174,900
Aug 15, 20240.24800.25000.24400.24800.248084,300
Aug 14, 20240.24800.24800.24400.24400.244014,000
Aug 13, 20240.25200.25200.24400.25100.251027,800
Aug 12, 20240.24500.25600.24000.24800.2480136,900
Aug 9, 20240.25000.25000.24000.24300.2430104,700
Aug 8, 20240.24600.25500.24500.24500.245061,500
Aug 7, 20240.24500.24800.23500.24000.240057,000
Aug 6, 20240.22000.25300.22000.24700.247092,500
Aug 5, 20240.24000.25300.21300.25000.2500269,800
Aug 2, 20240.26600.26900.26100.26100.261027,700
Aug 1, 20240.27500.27500.25900.25900.259042,900
Jul 31, 20240.26600.27300.26500.27000.270058,100
Jul 30, 20240.27000.27500.27000.27100.271011,800
Jul 29, 20240.27000.28000.26800.27000.270024,900
Jul 26, 20240.27000.27700.26000.27700.277042,500
Jul 25, 20240.29000.29100.26100.27000.2700209,100
Jul 24, 20240.28900.28900.26300.26300.263071,300
Jul 23, 20240.28300.29500.28000.29000.290052,200
Jul 22, 20240.26400.30500.26400.28300.283020,700
Jul 19, 20240.27500.28000.26600.26600.266028,300
Jul 18, 20240.27600.28000.27000.27000.270047,000
Jul 17, 20240.28400.28800.27000.28300.2830143,000
Jul 16, 20240.30000.30400.28500.28500.2850112,500
Jul 15, 20240.30000.30500.29300.30100.301012,200
Jul 12, 20240.30700.30800.29500.29800.2980116,200
Jul 11, 20240.30400.31000.30000.31000.3100114,100
Jul 10, 20240.30600.31000.30000.30300.303099,200
Jul 9, 20240.29400.30000.29200.29200.2920117,700
Jul 8, 20240.30700.30700.29200.29400.2940180,500
Jul 5, 20240.28900.30900.28900.30900.309044,100
Jul 3, 20240.27800.28400.27800.28300.283073,800
Jul 2, 20240.28200.28200.27400.27800.278036,000
Jul 1, 20240.27900.29700.27900.27900.279032,800
Jun 28, 20240.26000.27800.26000.26400.2640123,700
Jun 27, 20240.27000.27000.25300.25800.258060,000
Jun 26, 20240.26500.27000.26500.27000.270012,000
Jun 25, 20240.28200.28200.26700.26700.267030,300
Jun 24, 20240.28700.28700.26800.27400.27405,700
Jun 21, 20240.27300.27300.26000.26700.2670109,400
Jun 20, 20240.25300.27300.25300.27300.273049,700
Jun 18, 20240.27700.27700.24600.25000.2500138,500
Jun 17, 20240.27900.28700.27500.27500.275015,100
Jun 14, 20240.28100.28300.26700.27200.272086,800
Jun 13, 20240.28700.28900.28500.28900.289013,600
Jun 12, 20240.29400.29700.28100.28100.281060,800
Jun 11, 20240.29100.29100.28400.28900.289042,800
Jun 10, 20240.30000.30300.28900.29000.290029,700
Jun 7, 20240.30100.31000.29600.29900.2990112,200
Jun 6, 20240.29600.32100.29600.31500.315085,200
Jun 5, 20240.30200.30200.29300.29400.294015,900
Jun 4, 20240.31900.31900.30000.30000.300064,800
Jun 3, 20240.32300.33000.32000.32500.325011,600
May 31, 20240.33000.33300.31500.32600.326037,900
May 30, 20240.32800.33000.32500.33000.330042,200
May 29, 20240.33000.33000.31600.31600.316089,400
May 28, 20240.32300.33000.31700.32500.3250127,000
May 24, 20240.30800.32000.30700.31600.316071,400
May 23, 20240.33000.33000.30500.30500.305099,600
May 22, 20240.32200.32500.30800.32000.320059,300
May 21, 20240.32500.33000.31000.32500.3250196,400
May 20, 20240.33000.34500.33000.33000.3300112,800
May 17, 20240.30500.32200.30100.32200.3220316,300
May 16, 20240.29700.30000.29200.30000.300068,500
May 15, 20240.28700.30000.28600.30000.300047,000
May 14, 20240.28000.28700.28000.28300.2830104,500
May 13, 20240.28900.28900.28100.28100.281048,600
May 10, 20240.28900.28900.27700.28000.280074,300
May 9, 20240.28100.29400.27900.29100.2910104,400
May 8, 20240.26800.28100.26200.27700.277066,800
May 7, 20240.27000.27700.26400.26400.264074,600
May 6, 20240.29000.29400.25300.25300.253093,700
May 3, 20240.27700.28500.27700.28100.281019,900
May 2, 20240.29000.29400.27500.27500.275068,800
May 1, 20240.30000.30000.29100.29700.297031,200
Apr 30, 20240.30200.30200.29000.29000.290058,200
Apr 29, 20240.30900.30900.29700.30800.308083,100
Apr 26, 20240.31800.31800.30100.30900.309051,600
Apr 25, 20240.30200.31500.29500.31500.3150145,900
Apr 24, 20240.27500.29500.27500.29500.295036,100
Apr 23, 20240.27200.28000.27000.27600.2760164,900
Apr 22, 20240.27000.27700.25800.27700.2770117,000
Apr 19, 20240.28200.28800.27600.27700.277089,200
Apr 18, 20240.29900.29900.27900.28600.2860117,000
Apr 17, 20240.29600.30200.28800.29700.2970121,000
Apr 16, 20240.30000.30000.27700.28600.2860151,600
Apr 15, 20240.32000.32000.29300.30000.3000115,200
Apr 12, 20240.32500.32500.31000.31000.3100277,100
Apr 11, 20240.31300.31400.30200.31400.314064,700
Apr 10, 20240.30000.31500.28900.31200.312073,600
Apr 9, 20240.30100.32500.29400.31600.3160187,100
Apr 8, 20240.32500.32500.30200.31000.3100180,500
Apr 5, 20240.33700.33700.29800.32000.3200195,900
Apr 4, 20240.32000.33600.29800.32900.3290710,400
Apr 3, 20240.27600.31200.25800.30800.3080324,000
Apr 2, 20240.27800.27800.24000.27400.2740160,000
Apr 1, 20240.25000.28000.25000.26000.2600107,700
Mar 28, 20240.21800.23500.21800.23500.2350105,100
Mar 27, 20240.21200.22100.21200.21800.218040,900
Mar 26, 20240.21200.21200.21200.21200.2120500
Mar 25, 20240.22100.23000.20800.21400.2140177,800
Mar 22, 20240.23100.23100.21700.22500.225045,700
Mar 21, 20240.23300.23800.21700.22400.224061,700
Mar 20, 20240.21500.23400.20800.23400.234083,300
Mar 19, 20240.21500.22500.21500.21500.215059,000
Mar 18, 20240.23000.23000.21700.21700.217060,700
Mar 15, 20240.20300.22800.19000.22800.228092,200

Related Tickers

ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
AGAGF ARGENTA SILVER CORP
0.1849
+1.59%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
APGOF Apollo Silver Corp.
0.1980
-1.00%
 
IPT.V IMPACT Silver Corp.
0.2100
+2.44%
 
HSLV.CN Highlander Silver Corp.
1.7800
0.00%
 
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
 
EXN.TO Excellon Resources Inc.
0.1400
0.00%
 
APM.TO Andean Precious Metals Corp.
1.7000
-2.86%
 
RSNVF Reyna Silver Corp.
0.0490
-0.20%