Kootenay Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.980	1.000	0.970	0.990	0.990	191,200
2025-02-14	1.090	1.090	1.010	1.010	1.010	134,200
2025-02-13	1.030	1.040	1.000	1.040	1.040	107,800
2025-02-12	1.030	1.040	1.000	1.020	1.020	111,700
2025-02-11	1.040	1.040	1.010	1.040	1.040	34,500
2025-02-10	1.040	1.040	1.010	1.030	1.030	44,800
2025-02-07	1.050	1.060	0.990	1.040	1.040	56,900
2025-02-06	1.060	1.070	1.030	1.050	1.050	10,100
2025-02-05	1.040	1.080	1.040	1.070	1.070	38,000
2025-02-04	1.050	1.080	1.040	1.060	1.060	74,900
2025-02-03	1.010	1.050	1.000	1.020	1.020	67,800
2025-01-31	1.060	1.080	1.050	1.050	1.050	21,000
2025-01-30	1.060	1.080	1.050	1.080	1.080	39,900
2025-01-29	1.060	1.070	1.030	1.040	1.040	39,500
2025-01-28	1.010	1.060	1.010	1.050	1.050	100,700
2025-01-27	1.070	1.070	1.010	1.010	1.010	27,700
2025-01-24	1.030	1.070	1.030	1.070	1.070	147,000
2025-01-23	1.010	1.040	1.010	1.030	1.030	12,600
2025-01-22	1.010	1.050	1.000	1.050	1.050	31,000
2025-01-21	1.010	1.050	1.010	1.040	1.040	21,600
2025-01-20	1.030	1.030	1.020	1.020	1.020	6,400
2025-01-17	1.030	1.050	1.020	1.030	1.030	39,900
2025-01-16	1.000	1.050	0.970	1.020	1.020	51,200
2025-01-15	0.990	0.990	0.970	0.990	0.990	89,800
2025-01-14	0.940	0.970	0.940	0.950	0.950	15,500
2025-01-13	0.970	0.970	0.920	0.930	0.930	77,300
2025-01-10	1.010	1.010	0.970	0.990	0.990	27,600
2025-01-09	0.980	1.000	0.980	0.990	0.990	11,200
2025-01-08	1.010	1.010	0.970	0.970	0.970	32,500
2025-01-07	1.040	1.040	0.970	1.000	1.000	23,300
2025-01-06	1.010	1.030	0.970	0.970	0.970	41,100
2025-01-03	1.030	1.030	0.990	1.000	1.000	23,500
2025-01-02	0.940	1.000	0.940	1.000	1.000	47,200
2024-12-31	0.920	0.930	0.900	0.920	0.920	82,700
2024-12-30	0.920	0.930	0.890	0.920	0.920	42,400
2024-12-27	0.940	0.950	0.920	0.930	0.930	23,700
2024-12-24	0.940	0.940	0.940	0.940	0.940	9,500
2024-12-23	0.960	0.960	0.920	0.940	0.940	55,800
2024-12-20	0.910	0.960	0.910	0.940	0.940	19,400
2024-12-19	0.910	0.940	0.900	0.910	0.910	79,600
2024-12-18	1.000	1.000	0.910	0.930	0.930	110,600
2024-12-17	1.000	1.000	0.950	0.980	0.980	93,600
2024-12-16	1.070	1.070	0.990	1.000	1.000	119,300
2024-12-13	1.110	1.130	1.050	1.070	1.070	33,100
2024-12-12	1.090	1.110	1.080	1.110	1.110	60,100
2024-12-11	1.100	1.130	1.100	1.100	1.100	109,400
2024-12-10	1.150	1.160	1.100	1.110	1.110	43,300
2024-12-09	1.110	1.180	1.100	1.140	1.140	51,100
2024-12-06	1.090	1.100	1.060	1.080	1.080	40,000
2024-12-05	1.100	1.100	1.060	1.090	1.090	13,100
2024-12-04	1.100	1.140	1.100	1.100	1.100	24,900
2024-12-03	1.080	1.150	1.070	1.140	1.140	89,200
2024-12-02	1.050	1.090	1.030	1.030	1.030	33,400
2024-11-29	1.080	1.110	1.070	1.070	1.070	22,800
2024-11-28	1.080	1.080	1.060	1.080	1.080	12,500
2024-11-27	1.050	1.080	1.040	1.050	1.050	39,100
2024-11-26	1.060	1.070	1.040	1.070	1.070	19,400
2024-11-25	1.070	1.070	1.040	1.070	1.070	29,500
2024-11-22	1.050	1.120	1.040	1.080	1.080	71,200
2024-11-21	1.090	1.090	1.040	1.050	1.050	89,900

← NewerPage 8 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.