How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	1.1700	1.1700	1.1500	1.1500	1.1500	25,312
28 Nov 2023	1.1500	1.2200	1.1200	1.1900	1.1900	128,900
27 Nov 2023	1.1500	1.1500	1.1000	1.1200	1.1200	142,200
24 Nov 2023	1.0500	1.2500	1.0500	1.1800	1.1800	83,100
23 Nov 2023	0.9700	1.0500	0.9300	1.0500	1.0500	125,200
22 Nov 2023	0.9800	0.9800	0.8800	0.9500	0.9500	368,100
21 Nov 2023	0.9100	0.9600	0.9000	0.9100	0.9100	57,400
20 Nov 2023	0.9900	0.9900	0.8800	0.9100	0.9100	35,600
17 Nov 2023	0.9800	0.9900	0.9000	0.9600	0.9600	20,600
16 Nov 2023	0.8000	0.9200	0.8000	0.9200	0.9200	80,200
15 Nov 2023	0.7500	0.7500	0.7000	0.7000	0.7000	15,700
14 Nov 2023	0.8000	0.8000	0.7500	0.7500	0.7500	13,400
14 Nov 2023	1:10 Stock split
13 Nov 2023	0.8000	0.8000	0.8000	0.8000	0.8000	30,830
10 Nov 2023	0.9000	0.9000	0.8000	0.9000	0.9000	39,390
09 Nov 2023	0.9000	0.9000	0.9000	0.9000	0.9000	13,550
08 Nov 2023	1.0000	1.0000	0.9000	0.9000	0.9000	27,960
07 Nov 2023	1.0000	1.0000	0.9000	0.9000	0.9000	19,620
06 Nov 2023	0.9000	1.0000	0.9000	1.0000	1.0000	74,090
03 Nov 2023	0.9000	1.0000	0.9000	1.0000	1.0000	43,330
02 Nov 2023	0.9000	0.9000	0.9000	0.9000	0.9000	43,970
01 Nov 2023	0.9000	0.9000	0.9000	0.9000	0.9000	21,300
31 Oct 2023	0.9000	1.0000	0.9000	0.9000	0.9000	70,900
30 Oct 2023	1.0000	1.0000	0.9000	0.9000	0.9000	72,720
27 Oct 2023	0.9000	1.0000	0.9000	1.0000	1.0000	33,800
26 Oct 2023	1.0000	1.0000	0.9000	0.9000	0.9000	46,330
25 Oct 2023	1.0000	1.0000	0.9000	1.0000	1.0000	32,010
24 Oct 2023	1.0000	1.0000	1.0000	1.0000	1.0000	51,310
23 Oct 2023	1.0000	1.0000	1.0000	1.0000	1.0000	50,830
20 Oct 2023	0.8000	1.0000	0.8000	1.0000	1.0000	276,660
19 Oct 2023	0.8000	0.8000	0.8000	0.8000	0.8000	92,800
18 Oct 2023	0.7000	0.8000	0.7000	0.8000	0.8000	140,630
17 Oct 2023	0.7000	0.7000	0.7000	0.7000	0.7000	44,270
16 Oct 2023	0.7000	0.7000	0.7000	0.7000	0.7000	8,010
13 Oct 2023	0.7000	0.7000	0.7000	0.7000	0.7000	117,950
12 Oct 2023	0.7000	0.7000	0.6000	0.7000	0.7000	105,210
11 Oct 2023	0.7000	0.7000	0.7000	0.7000	0.7000	37,550
10 Oct 2023	0.7000	0.7000	0.7000	0.7000	0.7000	37,270
06 Oct 2023	0.8000	0.8000	0.7000	0.8000	0.8000	13,260
05 Oct 2023	0.8000	0.8000	0.7000	0.7000	0.7000	15,970
04 Oct 2023	0.8000	0.8000	0.7000	0.8000	0.8000	47,220
03 Oct 2023	0.7000	0.8000	0.7000	0.8000	0.8000	30,550
02 Oct 2023	0.8000	0.8000	0.8000	0.8000	0.8000	42,940
29 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	26,980
28 Sept 2023	0.8000	0.8000	0.7000	0.8000	0.8000	18,110
27 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	34,950
26 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	11,720
25 Sept 2023	0.9000	0.9000	0.9000	0.9000	0.9000	19,850
22 Sept 2023	0.8000	0.9000	0.8000	0.8000	0.8000	4,210
21 Sept 2023	0.9000	0.9000	0.8000	0.8000	0.8000	9,580
20 Sept 2023	0.9000	0.9000	0.9000	0.9000	0.9000	5,610
19 Sept 2023	1.0000	1.0000	0.9000	0.9000	0.9000	16,020
18 Sept 2023	1.0000	1.0000	0.9000	1.0000	1.0000	24,490
15 Sept 2023	0.9000	1.0000	0.9000	1.0000	1.0000	89,920
14 Sept 2023	0.9000	1.0000	0.9000	0.9000	0.9000	97,970
13 Sept 2023	0.8000	0.9000	0.8000	0.9000	0.9000	34,560
12 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	36,900
11 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	31,730
08 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	8,420
07 Sept 2023	0.7000	0.8000	0.7000	0.8000	0.8000	21,330
06 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	23,530
05 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,050
01 Sept 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,550
31 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	6,940
30 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,060
29 Aug 2023	0.8000	0.9000	0.8000	0.8000	0.8000	20,810
28 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	13,040
25 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	12,370
24 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	7,330
23 Aug 2023	0.7000	0.8000	0.7000	0.8000	0.8000	31,390
22 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	500
21 Aug 2023	0.8000	0.8000	0.7000	0.8000	0.8000	13,180
18 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	5,030
17 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	9,400
16 Aug 2023	0.8000	0.8000	0.7000	0.8000	0.8000	3,600
15 Aug 2023	0.8000	0.8000	0.7000	0.8000	0.8000	13,310
14 Aug 2023	0.7000	0.8000	0.7000	0.8000	0.8000	7,170
11 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	6,400
10 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	13,530
09 Aug 2023	0.8000	0.8000	0.7000	0.8000	0.8000	7,450
08 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	16,880
04 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,320
03 Aug 2023	0.8000	0.8000	0.7000	0.7000	0.7000	10,850
02 Aug 2023	0.8000	0.8000	0.8000	0.8000	0.8000	46,850
01 Aug 2023	0.7000	0.8000	0.7000	0.8000	0.8000	6,880
31 Jul 2023	0.7000	0.8000	0.7000	0.8000	0.8000	7,770
28 Jul 2023	0.8000	0.8000	0.7000	0.8000	0.8000	4,380
27 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	10,260
26 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	2,860
25 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	25,000
24 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	5,940
21 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	17,490
20 Jul 2023	0.9000	0.9000	0.8000	0.8000	0.8000	4,200
19 Jul 2023	0.9000	0.9000	0.9000	0.9000	0.9000	15,420
18 Jul 2023	0.8000	0.9000	0.8000	0.9000	0.9000	43,240
17 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	3,740
14 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	9,040
13 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	27,070
12 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	79,410
11 Jul 2023	0.8000	0.8000	0.8000	0.8000	0.8000	68,530
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,425.27-29.97(-0.40%)

FTSE 25018,466.53+79.53(+0.43%)

AIM715.18+2.61(+0.37%)

GBP/EUR1.1564+0.0019(+0.16%)

GBP/USD1.2679-0.0021(-0.16%)

Bitcoin GBP29,815.03+335.49(+1.14%)

How to protect yourself from scams this Christmas

Kootenay Silver Inc (KTN.V)

FTSE 100
7,425.27
-29.97(-0.40%)

FTSE 250
18,466.53
+79.53(+0.43%)

AIM
715.18
+2.61(+0.37%)

GBP/EUR
1.1564
+0.0019(+0.16%)

GBP/USD
1.2679
-0.0021(-0.16%)

Bitcoin GBP
29,815.03
+335.49(+1.14%)