UK markets open in 6 hours 41 minutes

Kootenay Silver Inc (KTN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1200+0.0150 (+14.29%)
At close: 03:57PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20230.10500.12500.10500.12000.12003,312,397
29 Mar 20230.11000.11000.10000.10000.1000183,500
28 Mar 20230.10000.11000.10000.11000.1100673,700
27 Mar 20230.11000.11000.10000.10000.100094,000
24 Mar 20230.11000.12000.11000.11000.1100200,000
23 Mar 20230.11000.12000.11000.11000.1100544,000
22 Mar 20230.11000.11000.10000.11000.1100331,800
21 Mar 20230.11000.11000.10000.11000.1100142,500
20 Mar 20230.10000.12000.10000.11000.11001,720,500
17 Mar 20230.11000.11000.10000.10000.10001,414,100
16 Mar 20230.10000.10000.10000.10000.1000151,600
15 Mar 20230.11000.11000.10000.10000.1000424,300
14 Mar 20230.11000.11000.10000.10000.1000211,400
13 Mar 20230.11000.11000.10000.11000.1100524,900
10 Mar 20230.10000.11000.10000.11000.11001,539,200
09 Mar 20230.11000.11000.10000.10000.10001,396,900
08 Mar 20230.11000.11000.10000.11000.1100192,000
07 Mar 20230.11000.11000.10000.11000.1100721,100
06 Mar 20230.11000.11000.11000.11000.1100211,700
03 Mar 20230.12000.12000.11000.11000.1100289,900
02 Mar 20230.12000.12000.11000.12000.1200344,100
01 Mar 20230.12000.12000.12000.12000.120084,000
28 Feb 20230.12000.12000.12000.12000.1200173,200
27 Feb 20230.12000.12000.11000.12000.120062,000
24 Feb 20230.12000.12000.11000.11000.1100124,000
23 Feb 20230.12000.12000.11000.12000.1200223,500
22 Feb 20230.12000.12000.12000.12000.120013,400
21 Feb 20230.13000.13000.12000.12000.120053,100
17 Feb 20230.13000.13000.12000.13000.1300146,500
16 Feb 20230.12000.13000.11000.13000.1300350,600
15 Feb 20230.12000.12000.11000.11000.1100120,100
14 Feb 20230.12000.12000.12000.12000.120022,200
13 Feb 20230.12000.12000.12000.12000.120052,000
10 Feb 20230.12000.12000.12000.12000.1200318,400
09 Feb 20230.12000.12000.11000.11000.1100232,900
08 Feb 20230.12000.12000.12000.12000.1200159,000
07 Feb 20230.12000.12000.11000.12000.1200255,700
06 Feb 20230.12000.12000.12000.12000.1200473,000
03 Feb 20230.13000.13000.12000.13000.1300139,400
02 Feb 20230.14000.14000.13000.13000.1300159,300
01 Feb 20230.13000.14000.13000.14000.1400677,100
31 Jan 20230.14000.14000.13000.14000.1400348,500
30 Jan 20230.14000.14000.14000.14000.1400113,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...