U.S. Markets closed

Kootenay Silver Inc (KTN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3550-0.0100 (-2.74%)
At close: 3:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 06, 20200.39000.39000.36000.37000.3700472,000
Oct 05, 20200.40000.40000.39000.39000.3900298,600
Oct 02, 20200.41000.41000.39000.40000.400061,100
Oct 01, 20200.40000.41000.39000.41000.4100215,600
Sep 30, 20200.40000.40000.38000.38000.3800155,000
Sep 29, 20200.40000.42000.40000.40000.4000330,200
Sep 28, 20200.42000.43000.40000.41000.4100597,200
Sep 25, 20200.40000.41000.38000.41000.4100146,400
Sep 24, 20200.37000.41000.36000.39000.3900863,300
Sep 23, 20200.42000.42000.37000.38000.3800954,400
Sep 22, 20200.43000.43000.42000.43000.4300125,200
Sep 21, 20200.45000.45000.42000.43000.4300542,600
Sep 18, 20200.47000.47000.46000.46000.4600161,800
Sep 17, 20200.47000.47000.46000.47000.4700253,800
Sep 16, 20200.48000.48000.47000.48000.4800318,900
Sep 15, 20200.48000.48000.47000.47000.4700331,800
Sep 14, 20200.48000.48000.46000.47000.4700678,200
Sep 11, 20200.48000.48000.46000.46000.4600395,900
Sep 10, 20200.49000.49000.47000.48000.4800340,100
Sep 09, 20200.49000.49000.47000.48000.4800361,000
Sep 08, 20200.46000.48000.44000.48000.4800587,500
Sep 04, 20200.44000.46000.44000.46000.4600261,600
Sep 03, 20200.49000.49000.45000.46000.4600648,700
Sep 02, 20200.49000.49000.47000.48000.4800291,700
Sep 01, 20200.49000.49000.48000.49000.4900594,800
Aug 31, 20200.48000.49000.48000.49000.49001,203,100
Aug 28, 20200.47000.48000.45000.48000.4800424,800
Aug 27, 20200.47000.48000.44000.45000.4500316,000
Aug 26, 20200.42000.46000.42000.46000.4600556,800
Aug 25, 20200.44000.44000.41000.41000.4100519,700
Aug 24, 20200.46000.47000.43000.43000.4300974,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...