UK markets open in 3 hours
NIKKEI 225
38,267.90 -6.15 (-0.02%) HANG SENG
18,103.96 +340.93 (+1.92%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,327.80 +16.80 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,848.34 -2,176.21 (-4.53%)
Kootenay Silver Inc (KTN.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 103,600 |
| 30 Apr 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 68,900 |
| 29 Apr 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 107,300 |
| 26 Apr 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 137,300 |
| 25 Apr 2024 | 1.1000 | 1.1200 | 1.0400 | 1.1000 | 1.1000 | 332,900 |
| 24 Apr 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 244,200 |
| 23 Apr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 204,500 |
| 22 Apr 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 123,900 |
| 19 Apr 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 119,300 |
| 18 Apr 2024 | 1.3000 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 63,800 |
| 17 Apr 2024 | 1.3300 | 1.3600 | 1.2700 | 1.2800 | 1.2800 | 48,000 |
| 16 Apr 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3300 | 1.3300 | 72,200 |
| 15 Apr 2024 | 1.2500 | 1.3900 | 1.2200 | 1.3700 | 1.3700 | 98,700 |
| 12 Apr 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 340,500 |
| 11 Apr 2024 | 1.2300 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 119,200 |
| 10 Apr 2024 | 1.1500 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 113,300 |
| 09 Apr 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 160,600 |
| 08 Apr 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 562,100 |
| 05 Apr 2024 | 1.2700 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 289,000 |
| 04 Apr 2024 | 1.3100 | 1.4000 | 1.2500 | 1.2800 | 1.2800 | 361,600 |
| 03 Apr 2024 | 1.3100 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 204,500 |
| 02 Apr 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2700 | 1.2700 | 161,700 |
| 01 Apr 2024 | 1.1100 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 93,000 |
| 28 Mar 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 104,500 |
| 27 Mar 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 17,200 |
| 26 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 15,300 |
| 25 Mar 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 25,300 |
| 22 Mar 2024 | 1.0200 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 3,400 |
| 21 Mar 2024 | 1.0200 | 1.0300 | 0.9800 | 1.0100 | 1.0100 | 90,800 |
| 20 Mar 2024 | 0.9300 | 1.0200 | 0.9300 | 1.0000 | 1.0000 | 56,700 |
| 19 Mar 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 34,600 |
| 18 Mar 2024 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 36,300 |
| 15 Mar 2024 | 1.0600 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 66,200 |
| 14 Mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 97,800 |
| 13 Mar 2024 | 0.9900 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 174,000 |
| 12 Mar 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 101,200 |
| 11 Mar 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 50,800 |
| 08 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 45,100 |
| 07 Mar 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 32,100 |
| 06 Mar 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 18,300 |
| 05 Mar 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 65,200 |
| 04 Mar 2024 | 0.8000 | 0.9500 | 0.7900 | 0.8800 | 0.8800 | 142,100 |
| 01 Mar 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 188,600 |
| 29 Feb 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 24,700 |
| 28 Feb 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 9,600 |
| 27 Feb 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 22,400 |
| 26 Feb 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 10,200 |
| 23 Feb 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 20,700 |
| 22 Feb 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 41,300 |
| 21 Feb 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 7,000 |
| 20 Feb 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | 0.7200 | 97,900 |
| 16 Feb 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7400 | 0.7400 | 54,400 |
| 15 Feb 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 43,200 |
| 14 Feb 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 18,700 |
| 13 Feb 2024 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 0.7000 | 141,800 |
| 12 Feb 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 13,000 |
| 09 Feb 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 22,400 |
| 08 Feb 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 91,000 |
| 07 Feb 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 34,800 |
| 06 Feb 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 71,700 |
| 05 Feb 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 70,500 |
| 02 Feb 2024 | 0.8200 | 0.8200 | 0.7300 | 0.7400 | 0.7400 | 341,800 |
| 01 Feb 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8300 | 0.8300 | 202,900 |
| 31 Jan 2024 | 0.7500 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 278,900 |
| 30 Jan 2024 | 0.7500 | 0.7800 | 0.7100 | 0.7300 | 0.7300 | 435,800 |
| 29 Jan 2024 | 0.8700 | 0.8700 | 0.6500 | 0.6500 | 0.6500 | 593,300 |
| 26 Jan 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 56,800 |
| 25 Jan 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 38,500 |
| 24 Jan 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 50,300 |
| 23 Jan 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 36,600 |
| 22 Jan 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 12,700 |
| 19 Jan 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 17,000 |
| 18 Jan 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 38,200 |
| 17 Jan 2024 | 1.0200 | 1.0200 | 0.9300 | 0.9300 | 0.9300 | 40,700 |
| 16 Jan 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 22,100 |
| 15 Jan 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 25,000 |
| 12 Jan 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 37,100 |
| 11 Jan 2024 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 53,700 |
| 10 Jan 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 16,900 |
| 09 Jan 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 59,400 |
| 08 Jan 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 37,300 |
| 05 Jan 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 45,300 |
| 04 Jan 2024 | 1.0700 | 1.1500 | 1.0300 | 1.0300 | 1.0300 | 39,900 |
| 03 Jan 2024 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 104,000 |
| 02 Jan 2024 | 1.1600 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 92,000 |
| 29 Dec 2023 | 1.1900 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 71,000 |
| 28 Dec 2023 | 1.1800 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 40,700 |
| 27 Dec 2023 | 1.1500 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 26,500 |
| 22 Dec 2023 | 1.2200 | 1.2800 | 1.1700 | 1.2000 | 1.2000 | 228,200 |
| 21 Dec 2023 | 1.2800 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 28,200 |
| 20 Dec 2023 | 1.3000 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 34,400 |
| 19 Dec 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 65,600 |
| 18 Dec 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 71,500 |
| 15 Dec 2023 | 1.2200 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 56,200 |
| 14 Dec 2023 | 1.2400 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 62,500 |
| 13 Dec 2023 | 1.0400 | 1.1800 | 1.0000 | 1.1600 | 1.1600 | 131,200 |
| 12 Dec 2023 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 33,100 |
| 11 Dec 2023 | 1.1100 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 21,800 |
| 08 Dec 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 60,600 |
| 07 Dec 2023 | 1.2200 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 23,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.