Kootenay Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.380 | 1.450 | 1.380 | 1.430 | 1.430 | 121,500 |
| 2024-05-29 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 113,900 |
| 2024-05-28 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 89,400 |
| 2024-05-27 | 1.350 | 1.390 | 1.330 | 1.350 | 1.350 | 230,800 |
| 2024-05-24 | 1.310 | 1.350 | 1.280 | 1.320 | 1.320 | 43,200 |
| 2024-05-23 | 1.280 | 1.310 | 1.260 | 1.310 | 1.310 | 98,600 |
| 2024-05-22 | 1.370 | 1.370 | 1.280 | 1.280 | 1.280 | 97,200 |
| 2024-05-21 | 1.380 | 1.400 | 1.320 | 1.350 | 1.350 | 347,600 |
| 2024-05-17 | 1.430 | 1.460 | 1.310 | 1.370 | 1.370 | 412,000 |
| 2024-05-16 | 1.220 | 1.430 | 1.200 | 1.350 | 1.350 | 288,300 |
| 2024-05-15 | 1.190 | 1.250 | 1.150 | 1.210 | 1.210 | 203,600 |
| 2024-05-14 | 1.170 | 1.210 | 1.110 | 1.190 | 1.190 | 68,900 |
| 2024-05-13 | 1.240 | 1.260 | 1.170 | 1.170 | 1.170 | 121,900 |
| 2024-05-10 | 1.210 | 1.240 | 1.180 | 1.220 | 1.220 | 136,900 |
| 2024-05-09 | 1.120 | 1.200 | 1.120 | 1.190 | 1.190 | 73,300 |
| 2024-05-08 | 1.160 | 1.190 | 1.090 | 1.120 | 1.120 | 81,600 |
| 2024-05-07 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 49,700 |
| 2024-05-06 | 1.050 | 1.160 | 1.050 | 1.160 | 1.160 | 138,000 |
| 2024-05-03 | 1.070 | 1.070 | 1.000 | 1.040 | 1.040 | 133,900 |
| 2024-05-02 | 1.060 | 1.070 | 1.030 | 1.070 | 1.070 | 134,500 |
| 2024-05-01 | 1.060 | 1.100 | 1.060 | 1.060 | 1.060 | 103,600 |
| 2024-04-30 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 68,900 |
| 2024-04-29 | 1.110 | 1.120 | 1.080 | 1.100 | 1.100 | 107,300 |
| 2024-04-26 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 137,300 |
| 2024-04-25 | 1.100 | 1.120 | 1.040 | 1.100 | 1.100 | 332,900 |
| 2024-04-24 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 244,200 |
| 2024-04-23 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 204,500 |
| 2024-04-22 | 1.150 | 1.170 | 1.120 | 1.120 | 1.120 | 123,900 |
| 2024-04-19 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 119,300 |
| 2024-04-18 | 1.300 | 1.300 | 1.180 | 1.200 | 1.200 | 63,800 |
| 2024-04-17 | 1.330 | 1.360 | 1.270 | 1.280 | 1.280 | 48,000 |
| 2024-04-16 | 1.350 | 1.370 | 1.280 | 1.330 | 1.330 | 72,200 |
| 2024-04-15 | 1.250 | 1.390 | 1.220 | 1.370 | 1.370 | 98,700 |
| 2024-04-12 | 1.320 | 1.380 | 1.270 | 1.270 | 1.270 | 340,500 |
| 2024-04-11 | 1.230 | 1.230 | 1.170 | 1.230 | 1.230 | 119,200 |
| 2024-04-10 | 1.150 | 1.240 | 1.120 | 1.230 | 1.230 | 113,300 |
| 2024-04-09 | 1.180 | 1.190 | 1.130 | 1.150 | 1.150 | 160,600 |
| 2024-04-08 | 1.130 | 1.160 | 1.100 | 1.150 | 1.150 | 562,100 |
| 2024-04-05 | 1.270 | 1.300 | 1.220 | 1.280 | 1.280 | 289,000 |
| 2024-04-04 | 1.310 | 1.400 | 1.250 | 1.280 | 1.280 | 361,600 |
| 2024-04-03 | 1.310 | 1.340 | 1.260 | 1.290 | 1.290 | 204,500 |
| 2024-04-02 | 1.200 | 1.280 | 1.180 | 1.270 | 1.270 | 161,700 |
| 2024-04-01 | 1.110 | 1.190 | 1.080 | 1.160 | 1.160 | 93,000 |
| 2024-03-28 | 1.020 | 1.080 | 1.000 | 1.080 | 1.080 | 104,500 |
| 2024-03-27 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 17,200 |
| 2024-03-26 | 1.000 | 1.000 | 0.950 | 0.960 | 0.960 | 15,300 |
| 2024-03-25 | 0.960 | 0.980 | 0.950 | 0.980 | 0.980 | 25,300 |
| 2024-03-22 | 1.020 | 1.020 | 0.970 | 0.980 | 0.980 | 3,400 |
| 2024-03-21 | 1.020 | 1.030 | 0.980 | 1.010 | 1.010 | 90,800 |
| 2024-03-20 | 0.930 | 1.020 | 0.930 | 1.000 | 1.000 | 56,700 |
| 2024-03-19 | 1.000 | 1.010 | 0.950 | 0.950 | 0.950 | 34,600 |
| 2024-03-18 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 36,300 |
| 2024-03-15 | 1.060 | 1.070 | 1.020 | 1.040 | 1.040 | 66,200 |
| 2024-03-14 | 1.050 | 1.100 | 1.000 | 1.040 | 1.040 | 97,800 |
| 2024-03-13 | 0.990 | 1.080 | 0.980 | 1.060 | 1.060 | 174,000 |
| 2024-03-12 | 0.940 | 0.970 | 0.920 | 0.970 | 0.970 | 101,200 |
| 2024-03-11 | 0.930 | 0.950 | 0.930 | 0.930 | 0.930 | 50,800 |
| 2024-03-08 | 0.920 | 0.920 | 0.900 | 0.910 | 0.910 | 45,100 |
| 2024-03-07 | 0.920 | 0.920 | 0.880 | 0.880 | 0.880 | 32,100 |
| 2024-03-06 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 18,300 |
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.