U.S. markets open in 7 hours 2 minutes

Kootenay Silver Inc (KTN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3850+0.0050 (+1.32%)
At close: 3:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 20210.39000.39000.38000.39000.3900222,800
Mar 01, 20210.39000.40000.38000.38000.3800220,600
Feb 26, 20210.37000.40000.37000.39000.3900602,400
Feb 25, 20210.42000.42000.40000.40000.4000206,900
Feb 24, 20210.40000.42000.40000.42000.4200513,500
Feb 23, 20210.43000.43000.40000.41000.4100255,600
Feb 22, 20210.42000.43000.40000.43000.4300652,200
Feb 19, 20210.40000.41000.39000.40000.4000365,000
Feb 18, 20210.39000.40000.38000.40000.4000278,300
Feb 17, 20210.40000.41000.39000.40000.4000175,200
Feb 16, 20210.40000.41000.39000.41000.4100649,700
Feb 12, 20210.40000.41000.39000.41000.4100191,100
Feb 11, 20210.39000.41000.39000.40000.4000237,000
Feb 10, 20210.42000.42000.38000.40000.4000399,300
Feb 09, 20210.42000.42000.38000.40000.40001,030,200
Feb 08, 20210.41000.42000.39000.41000.4100546,600
Feb 05, 20210.37000.39000.37000.38000.3800517,600
Feb 04, 20210.38000.38000.34000.36000.36001,083,700
Feb 03, 20210.39000.39000.37000.37000.3700274,800
Feb 02, 20210.39000.39000.37000.37000.3700676,100
Feb 01, 20210.45000.45000.40000.42000.42002,378,700
Jan 29, 20210.37000.39000.35000.36000.3600719,900
Jan 28, 20210.33000.37000.32000.34000.3400830,200
Jan 27, 20210.34000.38000.30000.30000.30001,033,400
Jan 26, 20210.34000.34000.32000.34000.3400335,800
Jan 25, 20210.34000.35000.33000.34000.3400207,400
Jan 22, 20210.35000.35000.34000.35000.3500604,800
Jan 21, 20210.38000.38000.35000.36000.3600376,300
Jan 20, 20210.35000.37000.35000.37000.3700321,600
Jan 19, 20210.35000.35000.34000.35000.3500304,900
Jan 18, 20210.35000.35000.34000.34000.3400196,400
Jan 15, 20210.36000.37000.35000.36000.3600537,600
Jan 14, 20210.38000.38000.37000.37000.3700356,500
Jan 13, 20210.38000.38000.36000.36000.360071,600
Jan 12, 20210.39000.39000.37000.37000.3700283,200
Jan 11, 20210.38000.40000.37000.38000.3800712,800
Jan 08, 20210.40000.40000.37000.38000.3800646,500
Jan 07, 20210.42000.42000.38000.41000.4100419,600
Jan 06, 20210.41000.41000.39000.40000.4000954,300
Jan 05, 20210.42000.42000.40000.41000.4100595,300
Jan 04, 20210.44000.44000.40000.41000.41001,469,600
Dec 31, 20200.43000.43000.41000.42000.4200354,300
Dec 30, 20200.42000.43000.41000.42000.4200381,900
Dec 29, 20200.44000.44000.41000.41000.4100459,900
Dec 24, 20200.42000.42000.42000.42000.42002,900
Dec 23, 20200.40000.43000.40000.41000.4100279,400
Dec 22, 20200.41000.44000.40000.40000.4000771,700
Dec 21, 20200.38000.41000.38000.41000.4100455,600
Dec 18, 20200.41000.41000.38000.38000.3800606,000
Dec 17, 20200.39000.41000.39000.40000.4000882,000
Dec 16, 20200.38000.38000.36000.38000.3800142,500
Dec 15, 20200.37000.37000.36000.37000.3700253,100
Dec 14, 20200.36000.37000.35000.35000.3500297,200
Dec 11, 20200.38000.38000.36000.36000.3600149,600
Dec 10, 20200.38000.38000.36000.37000.3700257,000
Dec 09, 20200.39000.39000.37000.37000.3700225,300
Dec 08, 20200.41000.41000.39000.39000.3900278,000
Dec 07, 20200.38000.41000.38000.41000.4100412,300
Dec 04, 20200.40000.40000.39000.39000.3900236,100
Dec 03, 20200.38000.40000.38000.39000.390071,800
Dec 02, 20200.40000.40000.39000.40000.4000214,700
Dec 01, 20200.38000.41000.38000.40000.4000722,600
Nov 30, 20200.36000.37000.35000.36000.3600228,200
Nov 27, 20200.35000.37000.35000.36000.3600167,200
Nov 26, 20200.36000.38000.36000.36000.3600152,900
Nov 25, 20200.38000.38000.36000.36000.3600146,000
Nov 24, 20200.36000.39000.35000.38000.3800273,100
Nov 23, 20200.36000.37000.35000.37000.3700305,400
Nov 20, 20200.37000.38000.36000.36000.3600282,800
Nov 19, 20200.36000.37000.35000.36000.3600307,500
Nov 18, 20200.39000.39000.37000.37000.3700251,300
Nov 17, 20200.41000.41000.39000.40000.4000213,400
Nov 16, 20200.43000.43000.42000.42000.4200282,100
Nov 13, 20200.42000.43000.42000.43000.4300257,800
Nov 12, 20200.44000.44000.42000.42000.4200362,400
Nov 11, 20200.43000.45000.43000.44000.4400556,000
Nov 10, 20200.43000.46000.43000.44000.4400567,900
Nov 09, 20200.41000.44000.40000.44000.4400851,700
Nov 06, 20200.42000.46000.42000.45000.45001,689,700
Nov 05, 20200.38000.42000.37000.41000.4100855,900
Nov 04, 20200.37000.37000.36000.37000.3700119,800
Nov 03, 20200.38000.39000.37000.37000.3700244,100
Nov 02, 20200.36000.38000.36000.37000.3700352,900
Oct 30, 20200.38000.39000.35000.36000.3600897,800
Oct 29, 20200.34000.39000.34000.39000.3900605,100
Oct 28, 20200.39000.39000.35000.35000.3500634,300
Oct 27, 20200.39000.40000.38000.40000.4000220,700
Oct 26, 20200.42000.42000.40000.40000.4000160,200
Oct 23, 20200.44000.44000.41000.41000.4100137,700
Oct 22, 20200.42000.43000.40000.43000.4300219,700
Oct 21, 20200.39000.43000.39000.43000.4300618,700
Oct 20, 20200.39000.39000.38000.38000.3800193,700
Oct 19, 20200.41000.42000.38000.39000.3900295,300
Oct 16, 20200.42000.43000.39000.40000.4000309,800
Oct 15, 20200.44000.44000.42000.43000.4300263,000
Oct 14, 20200.42000.46000.42000.43000.4300633,300
Oct 13, 20200.38000.42000.38000.42000.42001,070,000
Oct 09, 20200.38000.40000.36000.37000.37001,095,100
Oct 08, 20200.37000.38000.37000.37000.3700378,000
Oct 07, 20200.37000.38000.37000.37000.3700290,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...