Kootenay Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.950	2.030	1.800	1.930	1.930	1,291,600
2026-01-29	2.280	2.280	2.050	2.070	2.070	1,170,100
2026-01-28	2.520	2.520	2.220	2.260	2.260	745,000
2026-01-27	2.470	2.490	2.320	2.430	2.430	701,600
2026-01-26	2.770	2.830	2.340	2.380	2.380	1,583,100
2026-01-23	2.370	2.550	2.330	2.550	2.550	1,410,700
2026-01-22	2.320	2.450	2.230	2.320	2.320	2,493,100
2026-01-21	2.590	2.660	2.360	2.540	2.540	847,800
2026-01-20	2.520	2.670	2.510	2.550	2.550	645,100
2026-01-19	2.310	2.450	2.310	2.430	2.430	1,019,900
2026-01-16	2.260	2.300	2.170	2.260	2.260	379,500
2026-01-15	2.290	2.360	2.230	2.330	2.330	468,300
2026-01-14	2.340	2.360	2.210	2.320	2.320	770,000
2026-01-13	2.430	2.430	2.250	2.300	2.300	587,400
2026-01-12	2.360	2.410	2.330	2.360	2.360	747,300
2026-01-09	2.180	2.270	2.150	2.270	2.270	384,400
2026-01-08	2.090	2.180	2.010	2.170	2.170	488,500
2026-01-07	2.200	2.250	2.120	2.200	2.200	303,900
2026-01-06	2.200	2.290	2.200	2.270	2.270	496,500
2026-01-05	2.300	2.340	2.140	2.160	2.160	445,800
2026-01-02	2.250	2.250	2.040	2.110	2.110	424,400
2025-12-31	2.300	2.330	2.130	2.150	2.150	420,600
2025-12-30	2.150	2.500	2.100	2.380	2.380	1,086,100
2025-12-29	2.270	2.270	2.060	2.120	2.120	672,500
2025-12-24	2.180	2.200	2.070	2.200	2.200	234,200
2025-12-23	2.210	2.240	2.170	2.170	2.170	486,200
2025-12-22	2.400	2.400	2.200	2.220	2.220	632,200
2025-12-19	2.060	2.380	2.030	2.380	2.380	757,600
2025-12-18	2.230	2.230	2.020	2.020	2.020	357,300
2025-12-17	2.130	2.220	2.100	2.160	2.160	517,300
2025-12-16	2.060	2.100	2.010	2.070	2.070	146,800
2025-12-15	2.210	2.240	2.030	2.060	2.060	396,400
2025-12-12	2.350	2.380	2.050	2.130	2.130	986,900
2025-12-11	2.050	2.280	2.050	2.280	2.280	956,300
2025-12-10	1.990	2.050	1.970	2.050	2.050	482,300
2025-12-09	1.750	2.010	1.750	1.970	1.970	622,700
2025-12-08	1.870	1.870	1.780	1.790	1.790	157,900
2025-12-05	1.840	1.920	1.790	1.840	1.840	410,700
2025-12-04	1.950	1.950	1.760	1.820	1.820	1,025,500
2025-12-03	2.050	2.110	1.930	1.990	1.990	295,600
2025-12-02	1.980	2.100	1.870	2.030	2.030	599,900
2025-12-01	1.840	2.010	1.840	1.950	1.950	760,000
2025-11-28	1.730	1.840	1.690	1.780	1.780	763,200
2025-11-27	1.660	1.660	1.590	1.650	1.650	109,000
2025-11-26	1.530	1.650	1.520	1.630	1.630	353,300
2025-11-25	1.430	1.500	1.400	1.500	1.500	257,400
2025-11-24	1.320	1.420	1.320	1.420	1.420	139,300
2025-11-21	1.300	1.350	1.260	1.320	1.320	172,100
2025-11-20	1.420	1.430	1.310	1.320	1.320	126,200
2025-11-19	1.380	1.470	1.360	1.380	1.380	320,800
2025-11-18	1.340	1.380	1.330	1.370	1.370	82,600
2025-11-17	1.440	1.440	1.310	1.330	1.330	305,000
2025-11-14	1.350	1.470	1.340	1.420	1.420	265,700
2025-11-13	1.600	1.600	1.440	1.450	1.450	487,800
2025-11-12	1.450	1.600	1.420	1.570	1.570	771,700
2025-11-11	1.450	1.450	1.360	1.430	1.430	267,100
2025-11-10	1.400	1.440	1.380	1.410	1.410	541,300
2025-11-07	1.250	1.330	1.230	1.330	1.330	218,500
2025-11-06	1.260	1.290	1.230	1.270	1.270	115,900
2025-11-05	1.340	1.350	1.240	1.270	1.270	1,167,400

← NewerPage 4 of 21 · 1,259 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.