Kootenay Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.940	0.950	0.920	0.940	0.940	53,554
2026-10-19	0.990	1.000	0.950	0.955	0.955	57,731
2026-10-16	1.030	1.040	0.950	1.000	1.000	188,970
2026-10-15	1.020	1.020	0.970	1.000	1.000	58,200
2026-10-14	1.010	1.020	0.950	0.960	0.960	385,300
2026-10-13	1.100	1.100	1.040	1.060	1.060	118,400
2026-10-09	1.110	1.130	1.100	1.120	1.120	121,200
2026-10-08	1.070	1.100	1.070	1.090	1.090	64,400
2026-10-07	1.120	1.120	1.080	1.090	1.090	140,100
2026-10-06	1.190	1.190	1.110	1.130	1.130	349,000
2026-10-05	1.170	1.180	1.150	1.180	1.180	132,700
2026-10-02	1.220	1.230	1.150	1.170	1.170	276,600
2026-10-01	1.220	1.220	1.170	1.180	1.180	231,900
2026-09-30	1.230	1.230	1.180	1.200	1.200	298,600
2026-09-29	1.110	1.220	1.040	1.210	1.210	881,100
2026-09-28	1.140	1.140	1.100	1.100	1.100	211,700
2026-09-25	1.170	1.180	1.150	1.180	1.180	64,000
2026-09-24	1.180	1.200	1.150	1.150	1.150	131,000
2026-09-23	1.230	1.230	1.180	1.190	1.190	150,300
2026-09-22	1.210	1.250	1.180	1.240	1.240	356,900
2026-09-21	1.220	1.220	1.180	1.220	1.220	68,300
2026-09-18	1.200	1.240	1.190	1.230	1.230	187,300
2026-09-17	1.280	1.280	1.190	1.200	1.200	263,100
2026-09-16	1.200	1.200	1.140	1.200	1.200	203,900
2026-09-15	1.180	1.180	1.150	1.160	1.160	77,900
2026-09-14	1.210	1.220	1.180	1.180	1.180	98,300
2026-09-11	1.280	1.290	1.220	1.230	1.230	40,400
2026-09-10	1.270	1.280	1.230	1.230	1.230	98,700
2026-09-09	1.290	1.320	1.290	1.300	1.300	99,300
2026-09-08	1.270	1.310	1.260	1.270	1.270	206,200
2026-09-04	1.340	1.340	1.300	1.310	1.310	81,200
2026-09-03	1.360	1.400	1.340	1.380	1.380	431,700
2026-09-02	1.250	1.310	1.250	1.310	1.310	193,700
2026-09-01	1.250	1.270	1.220	1.220	1.220	163,700
2026-08-31	1.330	1.340	1.260	1.270	1.270	123,800
2026-08-28	1.350	1.380	1.290	1.310	1.310	327,000
2026-08-27	1.330	1.360	1.320	1.350	1.350	58,900
2026-08-26	1.360	1.360	1.310	1.310	1.310	57,700
2026-08-25	1.280	1.370	1.280	1.350	1.350	153,600
2026-08-24	1.360	1.370	1.320	1.330	1.330	109,500
2026-08-21	1.370	1.380	1.340	1.340	1.340	278,100
2026-08-20	1.330	1.370	1.320	1.350	1.350	167,800
2026-08-19	1.260	1.340	1.260	1.330	1.330	279,700
2026-08-18	1.350	1.350	1.230	1.240	1.240	257,000
2026-08-17	1.280	1.370	1.250	1.340	1.340	259,000
2026-08-14	1.230	1.280	1.230	1.270	1.270	82,500
2026-08-13	1.290	1.300	1.230	1.240	1.240	66,600
2026-08-12	1.340	1.350	1.240	1.300	1.300	332,700
2026-08-11	1.360	1.370	1.320	1.340	1.340	89,400
2026-08-10	1.350	1.360	1.290	1.360	1.360	366,200
2026-08-07	1.300	1.340	1.280	1.330	1.330	304,700
2026-08-06	1.270	1.290	1.240	1.260	1.260	65,800
2026-08-05	1.220	1.280	1.200	1.270	1.270	355,300
2026-08-04	1.200	1.220	1.180	1.200	1.200	124,700
2026-07-31	1.140	1.170	1.130	1.170	1.170	24,900
2026-07-30	1.160	1.180	1.150	1.150	1.150	86,800
2026-07-29	1.170	1.200	1.130	1.170	1.170	49,400
2026-07-28	1.180	1.180	1.130	1.160	1.160	96,500
2026-07-27	1.220	1.220	1.160	1.180	1.180	94,700
2026-07-24	1.180	1.220	1.170	1.220	1.220	97,100

Page 1 of 2 · 63 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.