KTN

Kootenay Silver Historical Data - KTN

Stock Name Stock Symbol Market Stock Type
Kootenay Silver Inc KTN TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.145 06:01:13
Open Price Low Price High Price Close Price Previous Close
0.145
more quote information »

KTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1150.160.110.13461721,006,1300.0326.09%
1 Month0.120.160.100.1235104393,1450.02520.83%
3 Months0.1350.160.0850.1110299509,7230.017.41%
6 Months0.140.180.0850.1198308375,6530.0053.57%
1 Year0.1950.260.0850.1456218351,450-0.05-25.64%
3 Years0.2350.540.0850.2784318393,710-0.09-38.3%
5 Years0.190.540.0850.2565186310,077-0.045-23.68%

KTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 0.145 -0.005 -3.33% 0.145 0.155 0.14 1,411,622
Dec 06 2022 0.15 0.02 15.38% 0.13 0.16 0.125 541,799
Dec 05 2022 0.13 0.015 13.04% 0.12 0.135 0.115 1,175,884
Dec 02 2022 0.115 0.00 0.0% 0.115 0.115 0.115 0
Dec 01 2022 0.115 0.005 4.55% 0.115 0.125 0.11 895,215
Nov 30 2022 0.11 0.005 4.76% 0.105 0.11 0.10 467,624
Nov 29 2022 0.105 0.005 5.0% 0.105 0.105 0.105 80,026
Nov 28 2022 0.10 -0.005 -4.76% 0.11 0.11 0.10 630,500
Nov 25 2022 0.105 -0.005 -4.55% 0.105 0.11 0.105 78,805
Nov 24 2022 0.11 0.00 0.0% 0.11 0.11 0.11 39,500
Nov 23 2022 0.11 0.00 0.0% 0.11 0.11 0.105 68,325
Nov 22 2022 0.11 0.005 4.76% 0.11 0.11 0.105 314,075
Nov 21 2022 0.105 -0.005 -4.55% 0.11 0.11 0.105 188,976
Nov 18 2022 0.11 0.00 0.0% 0.11 0.11 0.11 135,650
Nov 17 2022 0.11 -0.005 -4.35% 0.115 0.115 0.11 101,576
Nov 16 2022 0.115 0.00 0.0% 0.115 0.12 0.115 260,230
Nov 15 2022 0.115 0.00 0.0% 0.115 0.12 0.11 51,820
Nov 14 2022 0.115 0.00 0.0% 0.1175 0.12 0.11 246,025
Nov 11 2022 0.115 -0.005 -4.17% 0.12 0.125 0.115 144,036
Nov 10 2022 0.12 0.01 9.09% 0.12 0.125 0.12 638,060
Nov 09 2022 0.11 -0.01 -8.33% 0.12 0.13 0.11 516,104
Nov 08 2022 0.12 0.015 14.29% 0.105 0.125 0.105 762,711
See More Historical Prices »
Your Recent History
TSXV
KTN
Kootenay S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 12:58:09