Kootenay Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.400	1.410	1.360	1.360	1.360	241,000
2026-04-28	1.480	1.480	1.390	1.470	1.470	230,300
2026-04-27	1.420	1.500	1.420	1.500	1.500	424,500
2026-04-24	1.440	1.440	1.390	1.390	1.390	29,600
2026-04-23	1.410	1.430	1.370	1.390	1.390	148,000
2026-04-22	1.370	1.450	1.370	1.440	1.440	160,400
2026-04-21	1.410	1.440	1.370	1.400	1.400	265,600
2026-04-20	1.490	1.550	1.400	1.460	1.460	344,000
2026-04-17	1.530	1.570	1.490	1.490	1.490	352,800
2026-04-16	1.510	1.530	1.470	1.490	1.490	140,000
2026-04-15	1.530	1.530	1.450	1.510	1.510	177,200
2026-04-14	1.500	1.530	1.470	1.490	1.490	249,400
2026-04-13	1.440	1.480	1.410	1.470	1.470	115,800
2026-04-10	1.490	1.490	1.430	1.430	1.430	170,600
2026-04-09	1.400	1.470	1.400	1.440	1.440	137,600
2026-04-08	1.460	1.480	1.400	1.420	1.420	334,900
2026-04-07	1.400	1.400	1.330	1.360	1.360	242,600
2026-04-06	1.440	1.440	1.380	1.410	1.410	143,600
2026-04-02	1.370	1.470	1.370	1.440	1.440	172,800
2026-04-01	1.530	1.580	1.490	1.500	1.500	308,600
2026-03-31	1.350	1.500	1.340	1.480	1.480	383,700
2026-03-30	1.400	1.400	1.300	1.310	1.310	197,000
2026-03-27	1.290	1.400	1.290	1.350	1.350	335,900
2026-03-26	1.420	1.440	1.290	1.330	1.330	522,500
2026-03-25	1.530	1.530	1.450	1.470	1.470	336,200
2026-03-24	1.420	1.450	1.330	1.440	1.440	600,200
2026-03-23	1.310	1.400	1.310	1.380	1.380	448,000
2026-03-20	1.440	1.440	1.270	1.300	1.300	917,400
2026-03-19	1.350	1.440	1.350	1.440	1.440	582,900
2026-03-18	1.550	1.560	1.450	1.460	1.460	692,800
2026-03-17	1.630	1.660	1.570	1.590	1.590	465,000
2026-03-16	1.610	1.670	1.560	1.610	1.610	317,400
2026-03-13	1.840	1.840	1.620	1.640	1.640	1,052,441
2026-03-12	1.940	1.950	1.830	1.870	1.870	226,600
2026-03-11	1.960	1.980	1.870	1.940	1.940	224,300
2026-03-10	1.960	2.050	1.940	1.970	1.970	471,595
2026-03-09	1.770	1.940	1.740	1.930	1.930	473,782
2026-03-06	1.850	1.860	1.800	1.840	1.840	206,400
2026-03-05	1.940	1.950	1.810	1.870	1.870	476,800
2026-03-04	2.160	2.160	1.900	1.990	1.990	558,700
2026-03-03	2.140	2.140	1.980	2.080	2.080	910,200
2026-03-02	2.130	2.270	2.010	2.230	2.230	1,643,100
2026-02-27	2.040	2.070	1.980	2.030	2.030	517,700
2026-02-26	1.880	2.030	1.850	1.970	1.970	306,100
2026-02-25	1.860	1.950	1.840	1.890	1.890	544,700
2026-02-24	1.800	1.870	1.720	1.820	1.820	363,700
2026-02-23	1.840	2.010	1.780	1.810	1.810	604,700
2026-02-20	1.810	1.910	1.800	1.870	1.870	487,900
2026-02-19	1.730	1.830	1.690	1.770	1.770	368,000
2026-02-18	1.630	1.730	1.630	1.720	1.720	556,800
2026-02-17	1.650	1.680	1.590	1.600	1.600	1,490,900
2026-02-13	1.700	1.770	1.690	1.710	1.710	967,600
2026-02-12	1.980	1.980	1.660	1.660	1.660	1,093,700
2026-02-11	2.020	2.020	1.880	1.930	1.930	474,900
2026-02-10	1.970	1.980	1.890	1.930	1.930	294,200
2026-02-09	1.970	2.030	1.920	1.980	1.980	316,700
2026-02-06	1.750	1.920	1.750	1.900	1.900	397,000
2026-02-05	1.890	1.910	1.740	1.770	1.770	667,100
2026-02-04	2.000	2.060	1.900	2.020	2.020	522,800
2026-02-03	1.950	2.000	1.870	1.900	1.900	577,700

← NewerPage 3 of 5 · 253 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.