Kootenay Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.380	1.420	1.290	1.320	1.320	325,500
2025-11-03	1.450	1.480	1.390	1.400	1.400	134,900
2025-10-31	1.540	1.540	1.400	1.470	1.470	242,600
2025-10-30	1.400	1.530	1.400	1.520	1.520	236,900
2025-10-29	1.430	1.490	1.400	1.420	1.420	350,600
2025-10-28	1.400	1.460	1.360	1.420	1.420	371,800
2025-10-27	1.420	1.490	1.350	1.450	1.450	414,300
2025-10-24	1.420	1.480	1.410	1.460	1.460	241,800
2025-10-23	1.430	1.470	1.400	1.430	1.430	310,900
2025-10-22	1.400	1.450	1.360	1.430	1.430	301,200
2025-10-21	1.460	1.480	1.390	1.420	1.420	360,900
2025-10-20	1.610	1.620	1.550	1.580	1.580	288,100
2025-10-17	1.650	1.650	1.500	1.570	1.570	626,300
2025-10-16	1.770	1.820	1.660	1.700	1.700	485,200
2025-10-15	1.730	1.800	1.690	1.770	1.770	455,400
2025-10-14	1.750	1.810	1.720	1.720	1.720	688,600
2025-10-10	1.710	1.770	1.610	1.660	1.660	475,000
2025-10-09	1.910	1.910	1.660	1.700	1.700	703,500
2025-10-08	1.950	1.950	1.790	1.790	1.790	925,200
2025-10-07	1.950	1.960	1.810	1.840	1.840	520,000
2025-10-06	1.940	2.030	1.930	1.950	1.950	276,800
2025-10-03	1.960	1.970	1.870	1.920	1.920	370,800
2025-10-02	2.040	2.040	1.840	1.900	1.900	656,000
2025-10-01	2.040	2.150	1.990	2.030	2.030	428,600
2025-09-30	1.950	1.990	1.890	1.970	1.970	658,500
2025-09-29	2.030	2.070	1.950	2.040	2.040	670,800
2025-09-26	1.800	1.960	1.800	1.920	1.920	737,600
2025-09-25	1.750	1.810	1.720	1.800	1.800	571,400
2025-09-24	1.850	1.850	1.680	1.690	1.690	771,100
2025-09-23	2.050	2.080	1.790	1.830	1.830	740,000
2025-09-22	1.900	1.960	1.830	1.950	1.950	1,081,100
2025-09-19	1.620	1.880	1.600	1.850	1.850	577,000
2025-09-18	1.560	1.590	1.500	1.560	1.560	236,600
2025-09-17	1.550	1.630	1.540	1.540	1.540	341,800
2025-09-16	1.660	1.730	1.560	1.570	1.570	443,600
2025-09-15	1.690	1.690	1.640	1.670	1.670	781,100
2025-09-12	1.620	1.820	1.620	1.780	1.780	502,400
2025-09-11	1.490	1.720	1.460	1.580	1.580	1,055,500
2025-09-10	1.460	1.500	1.410	1.460	1.460	187,600
2025-09-09	1.490	1.500	1.390	1.400	1.400	351,900
2025-09-08	1.430	1.510	1.430	1.480	1.480	692,700
2025-09-05	1.390	1.420	1.370	1.410	1.410	309,500
2025-09-04	1.420	1.420	1.340	1.390	1.390	411,700
2025-09-03	1.400	1.490	1.380	1.450	1.450	491,300
2025-09-02	1.460	1.470	1.380	1.410	1.410	436,300
2025-08-29	1.200	1.380	1.200	1.370	1.370	419,300
2025-08-28	1.190	1.210	1.180	1.210	1.210	219,100
2025-08-27	1.200	1.210	1.180	1.190	1.190	102,300
2025-08-26	1.220	1.240	1.160	1.240	1.240	158,300
2025-08-25	1.220	1.240	1.180	1.240	1.240	140,400
2025-08-22	1.170	1.240	1.150	1.220	1.220	143,900
2025-08-21	1.210	1.210	1.180	1.190	1.190	114,100
2025-08-20	1.090	1.190	1.090	1.170	1.170	230,000
2025-08-19	1.160	1.160	1.080	1.080	1.080	229,300
2025-08-18	1.140	1.150	1.110	1.140	1.140	141,000
2025-08-15	1.140	1.160	1.130	1.150	1.150	159,300
2025-08-14	1.200	1.200	1.160	1.160	1.160	214,200
2025-08-13	1.240	1.240	1.160	1.200	1.200	188,600
2025-08-12	1.200	1.220	1.170	1.210	1.210	78,200
2025-08-11	1.180	1.240	1.160	1.200	1.200	148,600

← NewerPage 5 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.