UK Markets closed

Kootenay Silver Inc (KTN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1500-0.0050 (-3.23%)
At close: 03:58PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.16000.16000.14000.15000.1500188,800
26 Jan 20230.17000.17000.16000.16000.1600148,000
25 Jan 20230.17000.17000.16000.17000.1700503,300
24 Jan 20230.18000.18000.16000.17000.170040,500
23 Jan 20230.16000.17000.15000.17000.1700509,100
20 Jan 20230.16000.16000.15000.16000.1600221,900
19 Jan 20230.14000.15000.14000.15000.1500579,300
18 Jan 20230.14000.14000.14000.14000.1400173,100
17 Jan 20230.15000.16000.14000.14000.1400271,500
16 Jan 20230.16000.16000.15000.15000.1500128,700
13 Jan 20230.15000.16000.15000.16000.1600150,300
12 Jan 20230.16000.16000.15000.16000.1600200,000
11 Jan 20230.16000.16000.16000.16000.160080,400
10 Jan 20230.16000.16000.16000.16000.1600169,900
09 Jan 20230.18000.18000.16000.17000.1700229,200
06 Jan 20230.18000.18000.17000.17000.1700155,600
05 Jan 20230.17000.18000.17000.18000.1800221,900
04 Jan 20230.18000.18000.17000.18000.1800261,700
03 Jan 20230.18000.18000.17000.17000.1700179,500
30 Dec 20220.17000.17000.16000.16000.160064,400
29 Dec 20220.18000.18000.16000.17000.1700217,400
28 Dec 20220.18000.18000.17000.18000.1800308,400
23 Dec 20220.19000.19000.18000.18000.1800356,500
22 Dec 20220.16000.19000.14000.19000.1900502,000
21 Dec 20220.17000.17000.16000.16000.1600132,300
20 Dec 20220.18000.19000.17000.17000.1700407,300
19 Dec 20220.20000.20000.17000.18000.1800550,500
16 Dec 20220.16000.22000.16000.22000.22002,615,000
15 Dec 20220.14000.17000.14000.17000.17001,020,200
14 Dec 20220.14000.15000.14000.14000.1400324,500
13 Dec 20220.13000.14000.13000.14000.1400603,900
12 Dec 20220.13000.14000.13000.13000.1300293,800
09 Dec 20220.14000.14000.13000.13000.1300421,500
08 Dec 20220.14000.14000.14000.14000.1400168,000
07 Dec 20220.14000.16000.14000.14000.14001,411,600
06 Dec 20220.13000.16000.13000.15000.1500541,800
05 Dec 20220.12000.14000.12000.13000.13001,175,900
02 Dec 20220.12000.13000.11000.13000.1300893,000
01 Dec 20220.12000.13000.11000.12000.1200895,200
30 Nov 20220.11000.11000.10000.11000.1100467,600
29 Nov 20220.11000.11000.11000.11000.110080,000
28 Nov 20220.11000.11000.10000.10000.1000630,500
25 Nov 20220.11000.11000.11000.11000.110078,800
24 Nov 20220.11000.11000.11000.11000.110039,500
23 Nov 20220.11000.11000.11000.11000.110068,300
22 Nov 20220.11000.11000.11000.11000.1100314,100
21 Nov 20220.11000.11000.11000.11000.1100189,000
18 Nov 20220.11000.11000.11000.11000.1100135,700
17 Nov 20220.12000.12000.11000.11000.1100101,600
16 Nov 20220.12000.12000.12000.12000.1200260,200
15 Nov 20220.12000.12000.11000.12000.120051,800
14 Nov 20220.12000.12000.11000.12000.1200246,000
11 Nov 20220.12000.13000.12000.12000.1200144,000
10 Nov 20220.12000.13000.12000.12000.1200638,100
09 Nov 20220.12000.13000.11000.11000.1100516,100
08 Nov 20220.11000.13000.11000.12000.1200762,700
07 Nov 20220.10000.11000.10000.11000.1100394,400
04 Nov 20220.10000.10000.09000.10000.1000491,500
03 Nov 20220.09000.10000.09000.10000.100094,200
02 Nov 20220.10000.10000.10000.10000.1000870,700
01 Nov 20220.10000.10000.10000.10000.1000285,500
31 Oct 20220.10000.10000.09000.09000.0900169,300
28 Oct 20220.09000.10000.09000.09000.0900147,900
27 Oct 20220.09000.10000.09000.09000.0900182,800
26 Oct 20220.09000.09000.09000.09000.0900481,300
25 Oct 20220.09000.09000.09000.09000.0900948,400
24 Oct 20220.10000.10000.10000.10000.1000218,600
21 Oct 20220.10000.10000.09000.10000.1000416,500
20 Oct 20220.10000.10000.09000.10000.10001,123,100
19 Oct 20220.10000.10000.09000.10000.1000586,700
18 Oct 20220.10000.10000.10000.10000.10002,070,900
17 Oct 20220.12000.12000.11000.11000.1100176,400
14 Oct 20220.11000.11000.11000.11000.1100118,600
13 Oct 20220.11000.13000.11000.11000.1100270,500
12 Oct 20220.12000.12000.11000.12000.120028,300
11 Oct 20220.12000.12000.12000.12000.1200120,500
07 Oct 20220.12000.13000.12000.12000.1200436,300
06 Oct 20220.12000.13000.12000.13000.1300149,600
05 Oct 20220.13000.13000.12000.13000.1300153,800
04 Oct 20220.13000.14000.13000.13000.13001,050,600
03 Oct 20220.12000.14000.12000.13000.1300477,000
30 Sept 20220.12000.13000.11000.12000.1200864,600
29 Sept 20220.11000.12000.11000.12000.1200395,600
28 Sept 20220.10000.12000.10000.12000.1200805,100
27 Sept 20220.11000.11000.10000.10000.1000539,400
26 Sept 20220.10000.11000.10000.11000.1100508,300
23 Sept 20220.12000.12000.10000.11000.11001,082,700
22 Sept 20220.12000.13000.12000.12000.1200653,700
21 Sept 20220.12000.14000.11000.13000.13001,057,800
20 Sept 20220.11000.11000.11000.11000.1100181,400
19 Sept 20220.11000.11000.10000.11000.1100492,000
16 Sept 20220.12000.13000.10000.11000.11002,503,300
15 Sept 20220.14000.14000.12000.12000.1200286,500
14 Sept 20220.13000.14000.13000.14000.140036,400
13 Sept 20220.14000.14000.13000.14000.1400129,800
12 Sept 20220.15000.16000.14000.14000.1400285,600
09 Sept 20220.13000.14000.13000.14000.1400396,500
08 Sept 20220.13000.13000.13000.13000.1300353,200
07 Sept 20220.11000.12000.11000.11000.1100613,300
06 Sept 20220.11000.12000.11000.11000.1100273,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...