UK markets open in 4 hours 24 minutes

Kootenay Silver Inc (KTN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1100+0.0050 (+4.76%)
At close: 03:59PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.10500.11000.10000.11000.1100467,624
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
02 Sept 20220.11000.12000.11000.11000.1100152,800
01 Sept 20220.12000.12000.10000.11000.1100280,300
31 Aug 20220.12000.12000.12000.12000.120085,100
30 Aug 20220.12000.12000.11000.12000.1200266,500
29 Aug 20220.12000.12000.12000.12000.1200216,100
26 Aug 20220.13000.13000.12000.12000.1200153,100
25 Aug 20220.13000.13000.13000.13000.13007,900
24 Aug 20220.13000.14000.12000.13000.130080,500
23 Aug 20220.12000.13000.12000.13000.1300167,100
22 Aug 20220.12000.12000.12000.12000.1200168,500
19 Aug 20220.12000.13000.12000.12000.1200245,500
18 Aug 20220.13000.13000.12000.13000.1300139,100
17 Aug 20220.14000.14000.13000.13000.1300246,700
16 Aug 20220.15000.15000.14000.14000.1400343,100
15 Aug 20220.16000.16000.15000.15000.150037,300
12 Aug 20220.16000.16000.16000.16000.160043,000
11 Aug 20220.17000.17000.16000.16000.1600107,700
10 Aug 20220.16000.18000.16000.17000.1700667,000
09 Aug 20220.15000.16000.14000.14000.140094,500
08 Aug 20220.14000.16000.14000.16000.1600911,600
05 Aug 20220.14000.14000.14000.14000.140081,600
04 Aug 20220.14000.16000.14000.15000.1500207,100
03 Aug 20220.14000.14000.14000.14000.140098,400
02 Aug 20220.14000.14000.14000.14000.1400447,300
29 Jul 20220.14000.14000.13000.14000.1400214,000
28 Jul 20220.12000.14000.12000.14000.1400983,500
27 Jul 20220.11000.12000.11000.12000.1200289,600
26 Jul 20220.11000.12000.11000.12000.1200187,300
25 Jul 20220.12000.12000.11000.12000.1200185,000
22 Jul 20220.11000.12000.11000.11000.1100297,600
21 Jul 20220.10000.11000.10000.11000.1100291,000
20 Jul 20220.11000.11000.10000.11000.1100151,700
19 Jul 20220.11000.11000.10000.11000.110085,000
18 Jul 20220.11000.11000.11000.11000.110098,600
15 Jul 20220.11000.11000.10000.11000.110035,500
14 Jul 20220.10000.11000.10000.11000.1100262,500
13 Jul 20220.11000.11000.11000.11000.1100182,200
12 Jul 20220.12000.12000.11000.11000.11001,053,200
11 Jul 20220.12000.13000.12000.12000.1200160,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...