Kootenay Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.100 | 1.110 | 1.070 | 1.080 | 1.080 | 22,600 |
| 2024-11-19 | 1.150 | 1.160 | 1.100 | 1.110 | 1.110 | 84,800 |
| 2024-11-18 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 120,600 |
| 2024-11-15 | 1.100 | 1.150 | 1.030 | 1.060 | 1.060 | 86,400 |
| 2024-11-14 | 1.020 | 1.110 | 1.020 | 1.080 | 1.080 | 72,400 |
| 2024-11-13 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 58,400 |
| 2024-11-12 | 1.050 | 1.100 | 1.040 | 1.070 | 1.070 | 58,800 |
| 2024-11-11 | 1.060 | 1.090 | 1.010 | 1.080 | 1.080 | 149,600 |
| 2024-11-08 | 1.160 | 1.160 | 1.070 | 1.110 | 1.110 | 172,500 |
| 2024-11-07 | 1.180 | 1.240 | 1.140 | 1.150 | 1.150 | 204,100 |
| 2024-11-06 | 1.100 | 1.190 | 1.060 | 1.190 | 1.190 | 188,000 |
| 2024-11-05 | 1.130 | 1.180 | 1.110 | 1.150 | 1.150 | 75,700 |
| 2024-11-04 | 1.120 | 1.170 | 1.120 | 1.140 | 1.140 | 56,200 |
| 2024-11-01 | 1.270 | 1.280 | 1.150 | 1.150 | 1.150 | 158,200 |
| 2024-10-31 | 1.380 | 1.380 | 1.230 | 1.270 | 1.270 | 192,400 |
| 2024-10-30 | 1.440 | 1.440 | 1.380 | 1.390 | 1.390 | 105,000 |
| 2024-10-29 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 178,900 |
| 2024-10-28 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 129,900 |
| 2024-10-25 | 1.460 | 1.510 | 1.420 | 1.450 | 1.450 | 214,900 |
| 2024-10-24 | 1.500 | 1.530 | 1.420 | 1.470 | 1.470 | 250,800 |
| 2024-10-23 | 1.500 | 1.520 | 1.420 | 1.440 | 1.440 | 282,100 |
| 2024-10-22 | 1.390 | 1.530 | 1.380 | 1.470 | 1.470 | 517,400 |
| 2024-10-21 | 1.350 | 1.420 | 1.330 | 1.370 | 1.370 | 280,300 |
| 2024-10-18 | 1.200 | 1.300 | 1.180 | 1.270 | 1.270 | 229,400 |
| 2024-10-17 | 1.240 | 1.240 | 1.150 | 1.170 | 1.170 | 150,600 |
| 2024-10-16 | 1.250 | 1.250 | 1.200 | 1.230 | 1.230 | 154,100 |
| 2024-10-15 | 1.270 | 1.280 | 1.230 | 1.250 | 1.250 | 79,700 |
| 2024-10-11 | 1.220 | 1.280 | 1.220 | 1.260 | 1.260 | 93,900 |
| 2024-10-10 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 46,900 |
| 2024-10-09 | 1.180 | 1.240 | 1.170 | 1.170 | 1.170 | 57,800 |
| 2024-10-08 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 45,000 |
| 2024-10-07 | 1.200 | 1.210 | 1.150 | 1.210 | 1.210 | 139,300 |
| 2024-10-04 | 1.150 | 1.260 | 1.140 | 1.220 | 1.220 | 219,900 |
| 2024-10-03 | 1.130 | 1.170 | 1.100 | 1.170 | 1.170 | 17,600 |
| 2024-10-02 | 1.120 | 1.150 | 1.070 | 1.130 | 1.130 | 59,500 |
| 2024-10-01 | 1.140 | 1.150 | 1.080 | 1.080 | 1.080 | 47,500 |
| 2024-09-30 | 1.140 | 1.180 | 1.120 | 1.120 | 1.120 | 70,700 |
| 2024-09-27 | 1.250 | 1.250 | 1.160 | 1.160 | 1.160 | 115,500 |
| 2024-09-26 | 1.280 | 1.350 | 1.220 | 1.250 | 1.250 | 290,900 |
| 2024-09-25 | 1.250 | 1.270 | 1.190 | 1.270 | 1.270 | 294,600 |
| 2024-09-24 | 1.210 | 1.240 | 1.190 | 1.240 | 1.240 | 198,400 |
| 2024-09-23 | 1.270 | 1.270 | 1.210 | 1.210 | 1.210 | 102,300 |
| 2024-09-20 | 1.270 | 1.280 | 1.200 | 1.270 | 1.270 | 216,100 |
| 2024-09-19 | 1.200 | 1.250 | 1.180 | 1.250 | 1.250 | 156,600 |
| 2024-09-18 | 1.160 | 1.270 | 1.120 | 1.140 | 1.140 | 70,300 |
| 2024-09-17 | 1.230 | 1.240 | 1.190 | 1.210 | 1.210 | 31,400 |
| 2024-09-16 | 1.220 | 1.280 | 1.200 | 1.210 | 1.210 | 74,500 |
| 2024-09-13 | 1.200 | 1.250 | 1.170 | 1.230 | 1.230 | 123,800 |
| 2024-09-12 | 1.020 | 1.190 | 1.020 | 1.190 | 1.190 | 252,100 |
| 2024-09-11 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 46,000 |
| 2024-09-10 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 1,600 |
| 2024-09-09 | 0.960 | 0.990 | 0.920 | 0.990 | 0.990 | 35,700 |
| 2024-09-06 | 1.030 | 1.030 | 0.930 | 0.960 | 0.960 | 86,700 |
| 2024-09-05 | 1.030 | 1.060 | 1.000 | 1.000 | 1.000 | 46,200 |
| 2024-09-04 | 0.950 | 1.010 | 0.940 | 1.010 | 1.010 | 91,800 |
| 2024-09-03 | 1.030 | 1.030 | 0.950 | 0.970 | 0.970 | 65,500 |
| 2024-08-30 | 1.030 | 1.050 | 1.000 | 1.030 | 1.030 | 45,300 |
| 2024-08-29 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 12,100 |
| 2024-08-28 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 68,000 |
| 2024-08-27 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 48,500 |
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.