Kootenay Silver Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.890	0.910	0.890	0.910	0.910	18,300
2024-03-05	0.890	0.940	0.890	0.910	0.910	65,200
2024-03-04	0.800	0.950	0.790	0.880	0.880	142,100
2024-03-01	0.710	0.790	0.710	0.790	0.790	188,600
2024-02-29	0.700	0.720	0.700	0.720	0.720	24,700
2024-02-28	0.690	0.700	0.690	0.690	0.690	9,600
2024-02-27	0.710	0.710	0.690	0.710	0.710	22,400
2024-02-26	0.710	0.710	0.700	0.710	0.710	10,200
2024-02-23	0.700	0.730	0.700	0.730	0.730	20,700
2024-02-22	0.700	0.720	0.690	0.720	0.720	41,300
2024-02-21	0.720	0.720	0.710	0.710	0.710	7,000
2024-02-20	0.730	0.730	0.690	0.720	0.720	97,900
2024-02-16	0.720	0.750	0.690	0.740	0.740	54,400
2024-02-15	0.720	0.720	0.700	0.700	0.700	43,200
2024-02-14	0.740	0.740	0.700	0.700	0.700	18,700
2024-02-13	0.750	0.750	0.690	0.700	0.700	141,800
2024-02-12	0.740	0.770	0.730	0.740	0.740	13,000
2024-02-09	0.720	0.730	0.710	0.710	0.710	22,400
2024-02-08	0.730	0.750	0.710	0.740	0.740	91,000
2024-02-07	0.770	0.770	0.730	0.750	0.750	34,800
2024-02-06	0.720	0.770	0.720	0.740	0.740	71,700
2024-02-05	0.750	0.750	0.710	0.730	0.730	70,500
2024-02-02	0.820	0.820	0.730	0.740	0.740	341,800
2024-02-01	0.790	0.830	0.780	0.830	0.830	202,900
2024-01-31	0.750	0.780	0.740	0.780	0.780	278,900
2024-01-30	0.750	0.780	0.710	0.730	0.730	435,800
2024-01-29	0.870	0.870	0.650	0.650	0.650	593,300
2024-01-26	0.810	0.840	0.810	0.840	0.840	56,800
2024-01-25	0.840	0.840	0.810	0.810	0.810	38,500
2024-01-24	0.900	0.900	0.820	0.820	0.820	50,300
2024-01-23	0.900	0.920	0.890	0.890	0.890	36,600
2024-01-22	0.910	0.910	0.910	0.910	0.910	12,700
2024-01-19	0.970	0.970	0.910	0.910	0.910	17,000
2024-01-18	0.960	0.960	0.900	0.950	0.950	38,200
2024-01-17	1.020	1.020	0.930	0.930	0.930	40,700
2024-01-16	1.040	1.040	1.000	1.030	1.030	22,100
2024-01-15	1.050	1.060	1.030	1.030	1.030	25,000
2024-01-12	0.980	1.050	0.980	1.050	1.050	37,100
2024-01-11	1.040	1.040	0.980	0.980	0.980	53,700
2024-01-10	1.050	1.080	1.000	1.010	1.010	16,900
2024-01-09	1.050	1.050	1.010	1.010	1.010	59,400
2024-01-08	1.080	1.110	1.050	1.050	1.050	37,300
2024-01-05	1.030	1.120	1.030	1.070	1.070	45,300
2024-01-04	1.070	1.150	1.030	1.030	1.030	39,900
2024-01-03	1.140	1.140	1.050	1.050	1.050	104,000
2024-01-02	1.160	1.240	1.130	1.150	1.150	92,000
2023-12-29	1.190	1.210	1.150	1.180	1.180	71,000
2023-12-28	1.180	1.220	1.130	1.170	1.170	40,700
2023-12-27	1.150	1.200	1.120	1.200	1.200	26,500
2023-12-22	1.220	1.280	1.170	1.200	1.200	228,200
2023-12-21	1.280	1.340	1.260	1.260	1.260	28,200
2023-12-20	1.300	1.350	1.250	1.270	1.270	34,400
2023-12-19	1.230	1.300	1.230	1.280	1.280	65,600
2023-12-18	1.250	1.250	1.180	1.210	1.210	71,500
2023-12-15	1.220	1.250	1.180	1.230	1.230	56,200
2023-12-14	1.240	1.250	1.160	1.200	1.200	62,500
2023-12-13	1.040	1.180	1.000	1.160	1.160	131,200
2023-12-12	1.110	1.110	1.020	1.050	1.050	33,100
2023-12-11	1.110	1.140	1.080	1.090	1.090	21,800
2023-12-08	1.160	1.180	1.130	1.150	1.150	60,600

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.