Kootenay Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.880	0.880	0.860	0.870	0.870	27,300
2025-05-13	0.860	0.890	0.860	0.890	0.890	34,200
2025-05-12	0.880	0.890	0.870	0.890	0.890	38,800
2025-05-09	0.880	0.890	0.880	0.890	0.890	111,900
2025-05-08	0.920	0.920	0.880	0.880	0.880	63,600
2025-05-07	0.960	0.970	0.900	0.900	0.900	50,900
2025-05-06	0.940	0.980	0.940	0.960	0.960	47,500
2025-05-05	0.920	0.930	0.910	0.920	0.920	28,200
2025-05-02	0.880	0.910	0.880	0.910	0.910	46,300
2025-05-01	0.880	0.900	0.870	0.900	0.900	16,100
2025-04-30	0.920	0.920	0.890	0.900	0.900	40,700
2025-04-29	0.910	0.920	0.910	0.920	0.920	15,400
2025-04-28	0.920	0.940	0.910	0.920	0.920	31,100
2025-04-25	0.930	0.950	0.910	0.920	0.920	39,200
2025-04-24	0.960	0.990	0.950	0.950	0.950	68,800
2025-04-23	0.890	0.950	0.880	0.950	0.950	40,200
2025-04-22	0.910	0.920	0.890	0.890	0.890	35,400
2025-04-21	0.960	0.960	0.900	0.910	0.910	56,800
2025-04-17	1.020	1.030	0.930	0.940	0.940	113,500
2025-04-16	1.050	1.070	0.980	0.990	0.990	74,500
2025-04-15	1.020	1.070	1.010	1.020	1.020	75,000
2025-04-14	1.000	1.070	1.000	1.070	1.070	104,600
2025-04-11	0.920	1.060	0.920	1.030	1.030	287,300
2025-04-10	0.910	0.940	0.900	0.930	0.930	36,300
2025-04-09	0.870	0.950	0.870	0.940	0.940	121,900
2025-04-08	0.900	0.900	0.840	0.860	0.860	74,300
2025-04-07	0.840	0.890	0.840	0.880	0.880	54,800
2025-04-04	0.870	0.880	0.840	0.870	0.870	332,200
2025-04-03	0.850	0.900	0.850	0.900	0.900	112,300
2025-04-02	0.920	0.940	0.920	0.920	0.920	68,500
2025-04-01	0.950	0.950	0.930	0.940	0.940	266,700
2025-03-31	0.930	0.970	0.930	0.960	0.960	56,700
2025-03-28	1.000	1.000	0.920	0.950	0.950	93,800
2025-03-27	0.980	1.010	0.960	1.010	1.010	362,600
2025-03-26	1.000	1.010	0.970	0.970	0.970	40,000
2025-03-25	1.020	1.030	0.990	1.000	1.000	57,700
2025-03-24	0.930	1.000	0.930	1.000	1.000	116,800
2025-03-21	0.970	0.970	0.930	0.930	0.930	94,700
2025-03-20	1.010	1.010	0.960	0.970	0.970	79,800
2025-03-19	1.040	1.040	0.970	0.990	0.990	41,900
2025-03-18	1.070	1.070	1.010	1.020	1.020	142,800
2025-03-17	1.030	1.030	1.000	1.010	1.010	83,800
2025-03-14	1.070	1.090	1.020	1.030	1.030	175,600
2025-03-13	1.030	1.080	1.030	1.060	1.060	402,400
2025-03-12	1.030	1.050	1.030	1.030	1.030	230,400
2025-03-11	1.010	1.020	0.990	1.000	1.000	161,900
2025-03-10	1.010	1.020	0.990	0.990	0.990	93,400
2025-03-07	1.010	1.020	1.010	1.010	1.010	31,300
2025-03-06	1.030	1.030	1.010	1.010	1.010	88,500
2025-03-05	0.910	1.000	0.910	1.000	1.000	138,400
2025-03-04	0.900	0.910	0.900	0.900	0.900	28,800
2025-03-03	0.910	0.960	0.900	0.900	0.900	40,500
2025-02-28	0.910	0.910	0.890	0.910	0.910	93,000
2025-02-27	0.930	0.940	0.910	0.920	0.920	78,200
2025-02-26	0.950	0.990	0.930	0.960	0.960	43,800
2025-02-25	0.970	0.970	0.900	0.930	0.930	130,100
2025-02-24	0.990	0.990	0.970	0.990	0.990	12,500
2025-02-21	1.010	1.010	0.960	0.990	0.990	50,900
2025-02-20	1.000	1.020	1.000	1.000	1.000	62,000
2025-02-19	1.000	1.000	0.990	0.990	0.990	92,100

← NewerPage 7 of 21 · 1,260 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.