Kootenay Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.170 | 1.170 | 1.080 | 1.110 | 1.110 | 24,600 |
| 2024-08-23 | 1.090 | 1.160 | 1.090 | 1.140 | 1.140 | 128,300 |
| 2024-08-22 | 1.110 | 1.110 | 1.070 | 1.100 | 1.100 | 13,400 |
| 2024-08-21 | 1.100 | 1.120 | 1.080 | 1.100 | 1.100 | 20,800 |
| 2024-08-20 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 23,600 |
| 2024-08-19 | 1.060 | 1.120 | 1.050 | 1.120 | 1.120 | 116,600 |
| 2024-08-16 | 1.020 | 1.090 | 1.020 | 1.070 | 1.070 | 94,000 |
| 2024-08-15 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 36,800 |
| 2024-08-14 | 0.980 | 1.050 | 0.980 | 1.030 | 1.030 | 52,100 |
| 2024-08-13 | 0.960 | 0.970 | 0.950 | 0.950 | 0.950 | 15,800 |
| 2024-08-12 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 22,900 |
| 2024-08-09 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 29,900 |
| 2024-08-08 | 0.920 | 0.950 | 0.900 | 0.920 | 0.920 | 29,700 |
| 2024-08-07 | 0.940 | 0.940 | 0.860 | 0.870 | 0.870 | 25,400 |
| 2024-08-06 | 0.970 | 0.970 | 0.910 | 0.940 | 0.940 | 188,900 |
| 2024-08-02 | 1.090 | 1.160 | 1.000 | 1.000 | 1.000 | 211,500 |
| 2024-08-01 | 1.210 | 1.210 | 1.070 | 1.070 | 1.070 | 85,700 |
| 2024-07-31 | 1.090 | 1.180 | 1.070 | 1.170 | 1.170 | 127,300 |
| 2024-07-30 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 26,300 |
| 2024-07-29 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 15,800 |
| 2024-07-26 | 1.060 | 1.080 | 1.040 | 1.040 | 1.040 | 21,300 |
| 2024-07-25 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 73,200 |
| 2024-07-24 | 1.080 | 1.110 | 1.060 | 1.080 | 1.080 | 66,500 |
| 2024-07-23 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 38,900 |
| 2024-07-22 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 74,100 |
| 2024-07-19 | 1.050 | 1.080 | 1.020 | 1.050 | 1.050 | 46,600 |
| 2024-07-18 | 1.100 | 1.110 | 1.050 | 1.050 | 1.050 | 62,800 |
| 2024-07-17 | 1.170 | 1.180 | 1.110 | 1.130 | 1.130 | 66,000 |
| 2024-07-16 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 77,100 |
| 2024-07-15 | 1.160 | 1.170 | 1.100 | 1.110 | 1.110 | 84,100 |
| 2024-07-12 | 1.190 | 1.200 | 1.150 | 1.180 | 1.180 | 77,300 |
| 2024-07-11 | 1.200 | 1.280 | 1.180 | 1.190 | 1.190 | 151,900 |
| 2024-07-10 | 1.100 | 1.180 | 1.080 | 1.180 | 1.180 | 56,400 |
| 2024-07-09 | 1.150 | 1.200 | 1.130 | 1.170 | 1.170 | 48,400 |
| 2024-07-08 | 1.180 | 1.180 | 1.090 | 1.130 | 1.130 | 36,100 |
| 2024-07-05 | 1.110 | 1.170 | 1.090 | 1.160 | 1.160 | 126,800 |
| 2024-07-04 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 19,800 |
| 2024-07-03 | 1.070 | 1.160 | 1.070 | 1.160 | 1.160 | 89,200 |
| 2024-07-02 | 1.080 | 1.090 | 1.030 | 1.030 | 1.030 | 16,900 |
| 2024-06-28 | 1.080 | 1.090 | 1.050 | 1.080 | 1.080 | 66,100 |
| 2024-06-27 | 1.090 | 1.110 | 1.060 | 1.090 | 1.090 | 40,400 |
| 2024-06-26 | 1.090 | 1.090 | 1.040 | 1.040 | 1.040 | 59,700 |
| 2024-06-25 | 1.140 | 1.140 | 1.060 | 1.060 | 1.060 | 21,800 |
| 2024-06-24 | 1.180 | 1.180 | 1.090 | 1.130 | 1.130 | 6,800 |
| 2024-06-21 | 1.160 | 1.190 | 1.100 | 1.170 | 1.170 | 24,800 |
| 2024-06-20 | 1.120 | 1.200 | 1.120 | 1.190 | 1.190 | 60,800 |
| 2024-06-19 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 7,000 |
| 2024-06-18 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 36,500 |
| 2024-06-17 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 72,500 |
| 2024-06-14 | 1.060 | 1.120 | 1.040 | 1.120 | 1.120 | 134,000 |
| 2024-06-13 | 1.140 | 1.140 | 1.040 | 1.040 | 1.040 | 74,200 |
| 2024-06-12 | 1.200 | 1.200 | 1.110 | 1.170 | 1.170 | 55,900 |
| 2024-06-11 | 1.200 | 1.200 | 1.150 | 1.190 | 1.190 | 65,400 |
| 2024-06-10 | 1.210 | 1.250 | 1.160 | 1.200 | 1.200 | 31,400 |
| 2024-06-07 | 1.310 | 1.310 | 1.200 | 1.210 | 1.210 | 91,100 |
| 2024-06-06 | 1.210 | 1.310 | 1.190 | 1.310 | 1.310 | 36,000 |
| 2024-06-05 | 1.200 | 1.240 | 1.180 | 1.210 | 1.210 | 94,000 |
| 2024-06-04 | 1.290 | 1.320 | 1.180 | 1.180 | 1.180 | 133,400 |
| 2024-06-03 | 1.440 | 1.440 | 1.310 | 1.310 | 1.310 | 103,800 |
| 2024-05-31 | 1.440 | 1.440 | 1.370 | 1.400 | 1.400 | 73,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.