UK markets close in 52 minutes

Kootenay Silver Inc (KTN.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.1500-0.0400 (-3.36%)
As of 10:22AM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20231.17001.17001.15001.15001.150025,312
28 Nov 20231.15001.22001.12001.19001.1900128,900
27 Nov 20231.15001.15001.10001.12001.1200142,200
24 Nov 20231.05001.25001.05001.18001.180083,100
23 Nov 20230.97001.05000.93001.05001.0500125,200
22 Nov 20230.98000.98000.88000.95000.9500368,100
21 Nov 20230.91000.96000.90000.91000.910057,400
20 Nov 20230.99000.99000.88000.91000.910035,600
17 Nov 20230.98000.99000.90000.96000.960020,600
16 Nov 20230.80000.92000.80000.92000.920080,200
15 Nov 20230.75000.75000.70000.70000.700015,700
14 Nov 20230.80000.80000.75000.75000.750013,400
14 Nov 20231:10 Stock split
13 Nov 20230.80000.80000.80000.80000.800030,830
10 Nov 20230.90000.90000.80000.90000.900039,390
09 Nov 20230.90000.90000.90000.90000.900013,550
08 Nov 20231.00001.00000.90000.90000.900027,960
07 Nov 20231.00001.00000.90000.90000.900019,620
06 Nov 20230.90001.00000.90001.00001.000074,090
03 Nov 20230.90001.00000.90001.00001.000043,330
02 Nov 20230.90000.90000.90000.90000.900043,970
01 Nov 20230.90000.90000.90000.90000.900021,300
31 Oct 20230.90001.00000.90000.90000.900070,900
30 Oct 20231.00001.00000.90000.90000.900072,720
27 Oct 20230.90001.00000.90001.00001.000033,800
26 Oct 20231.00001.00000.90000.90000.900046,330
25 Oct 20231.00001.00000.90001.00001.000032,010
24 Oct 20231.00001.00001.00001.00001.000051,310
23 Oct 20231.00001.00001.00001.00001.000050,830
20 Oct 20230.80001.00000.80001.00001.0000276,660
19 Oct 20230.80000.80000.80000.80000.800092,800
18 Oct 20230.70000.80000.70000.80000.8000140,630
17 Oct 20230.70000.70000.70000.70000.700044,270
16 Oct 20230.70000.70000.70000.70000.70008,010
13 Oct 20230.70000.70000.70000.70000.7000117,950
12 Oct 20230.70000.70000.60000.70000.7000105,210
11 Oct 20230.70000.70000.70000.70000.700037,550
10 Oct 20230.70000.70000.70000.70000.700037,270
06 Oct 20230.80000.80000.70000.80000.800013,260
05 Oct 20230.80000.80000.70000.70000.700015,970
04 Oct 20230.80000.80000.70000.80000.800047,220
03 Oct 20230.70000.80000.70000.80000.800030,550
02 Oct 20230.80000.80000.80000.80000.800042,940
29 Sept 20230.80000.80000.80000.80000.800026,980
28 Sept 20230.80000.80000.70000.80000.800018,110
27 Sept 20230.80000.80000.80000.80000.800034,950
26 Sept 20230.80000.80000.80000.80000.800011,720
25 Sept 20230.90000.90000.90000.90000.900019,850
22 Sept 20230.80000.90000.80000.80000.80004,210
21 Sept 20230.90000.90000.80000.80000.80009,580
20 Sept 20230.90000.90000.90000.90000.90005,610
19 Sept 20231.00001.00000.90000.90000.900016,020
18 Sept 20231.00001.00000.90001.00001.000024,490
15 Sept 20230.90001.00000.90001.00001.000089,920
14 Sept 20230.90001.00000.90000.90000.900097,970
13 Sept 20230.80000.90000.80000.90000.900034,560
12 Sept 20230.80000.80000.80000.80000.800036,900
11 Sept 20230.80000.80000.80000.80000.800031,730
08 Sept 20230.80000.80000.80000.80000.80008,420
07 Sept 20230.70000.80000.70000.80000.800021,330
06 Sept 20230.80000.80000.80000.80000.800023,530
05 Sept 20230.80000.80000.80000.80000.80002,050
01 Sept 20230.80000.80000.80000.80000.800010,550
31 Aug 20230.80000.80000.80000.80000.80006,940
30 Aug 20230.80000.80000.80000.80000.800010,060
29 Aug 20230.80000.90000.80000.80000.800020,810
28 Aug 20230.80000.80000.80000.80000.800013,040
25 Aug 20230.80000.80000.80000.80000.800012,370
24 Aug 20230.80000.80000.80000.80000.80007,330
23 Aug 20230.70000.80000.70000.80000.800031,390
22 Aug 20230.80000.80000.80000.80000.8000500
21 Aug 20230.80000.80000.70000.80000.800013,180
18 Aug 20230.80000.80000.80000.80000.80005,030
17 Aug 20230.80000.80000.80000.80000.80009,400
16 Aug 20230.80000.80000.70000.80000.80003,600
15 Aug 20230.80000.80000.70000.80000.800013,310
14 Aug 20230.70000.80000.70000.80000.80007,170
11 Aug 20230.80000.80000.80000.80000.80006,400
10 Aug 20230.80000.80000.80000.80000.800013,530
09 Aug 20230.80000.80000.70000.80000.80007,450
08 Aug 20230.80000.80000.80000.80000.800016,880
04 Aug 20230.80000.80000.80000.80000.800010,320
03 Aug 20230.80000.80000.70000.70000.700010,850
02 Aug 20230.80000.80000.80000.80000.800046,850
01 Aug 20230.70000.80000.70000.80000.80006,880
31 Jul 20230.70000.80000.70000.80000.80007,770
28 Jul 20230.80000.80000.70000.80000.80004,380
27 Jul 20230.80000.80000.80000.80000.800010,260
26 Jul 20230.80000.80000.80000.80000.80002,860
25 Jul 20230.80000.80000.80000.80000.800025,000
24 Jul 20230.80000.80000.80000.80000.80005,940
21 Jul 20230.80000.80000.80000.80000.800017,490
20 Jul 20230.90000.90000.80000.80000.80004,200
19 Jul 20230.90000.90000.90000.90000.900015,420
18 Jul 20230.80000.90000.80000.90000.900043,240
17 Jul 20230.80000.80000.80000.80000.80003,740
14 Jul 20230.80000.80000.80000.80000.80009,040
13 Jul 20230.80000.80000.80000.80000.800027,070
12 Jul 20230.80000.80000.80000.80000.800079,410
11 Jul 20230.80000.80000.80000.80000.800068,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...