S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
Kootenay Silver Inc (KTN)
Kootenay Silver Inc (KTN) Historical

KTN Kootenay Silver Inc

1.20

-0.08 (-6.25%)

Apr 18 2024 - Closed

Delayed by 15 minutes

KTN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	1.20	-0.08	-6.25%	1.30	1.30	1.18	63,752
Apr 17 2024	1.28	-0.05	-3.76%	1.33	1.36	1.27	47,971
Apr 16 2024	1.33	-0.04	-2.92%	1.35	1.37	1.28	72,244
Apr 15 2024	1.37	0.10	7.87%	1.25	1.39	1.22	98,672
Apr 12 2024	1.27	0.04	3.25%	1.32	1.38	1.27	340,500
Apr 11 2024	1.23	0.00	0.00%	1.23	1.23	1.17	119,171
Apr 10 2024	1.23	0.08	6.96%	1.15	1.24	1.12	113,307
Apr 09 2024	1.15	0.00	0.00%	1.18	1.19	1.13	160,628
Apr 08 2024	1.15	-0.13	-10.16%	1.13	1.16	1.10	562,126
Apr 05 2024	1.28	0.00	0.00%	1.27	1.30	1.22	288,954
Apr 04 2024	1.28	-0.01	-0.78%	1.31	1.40	1.25	361,639
Apr 03 2024	1.29	0.02	1.57%	1.31	1.34	1.26	204,462
Apr 02 2024	1.27	0.11	9.48%	1.20	1.28	1.18	161,722
Apr 01 2024	1.16	0.08	7.41%	1.11	1.19	1.08	93,043
Mar 28 2024	1.08	0.10	10.20%	1.02	1.08	1.00	104,548
Mar 27 2024	0.98	0.02	2.08%	0.96	0.99	0.96	17,175
Mar 26 2024	0.96	-0.02	-2.04%	1.00	1.00	0.95	15,267
Mar 25 2024	0.98	0.00	0.00%	0.96	0.98	0.95	25,306
Mar 22 2024	0.98	-0.03	-2.97%	1.02	1.02	0.97	3,391
Mar 21 2024	1.01	0.01	1.00%	1.02	1.03	0.98	90,822
Mar 20 2024	1.00	0.05	5.26%	0.93	1.02	0.93	56,700
Mar 19 2024	0.95	-0.05	-5.00%	1.00	1.01	0.95	34,570
Mar 18 2024	1.00	-0.04	-3.85%	1.03	1.03	0.99	36,321
Mar 15 2024	1.04	0.00	0.00%	1.06	1.07	1.02	66,192
Mar 14 2024	1.04	-0.02	-1.89%	1.05	1.10	1.00	97,803
Mar 13 2024	1.06	0.09	9.28%	0.99	1.08	0.98	173,986
Mar 12 2024	0.97	0.04	4.30%	0.94	0.97	0.92	101,166
Mar 11 2024	0.93	0.02	2.20%	0.93	0.95	0.93	50,848
Mar 08 2024	0.91	0.03	3.41%	0.92	0.92	0.90	45,081
Mar 07 2024	0.88	-0.03	-3.30%	0.92	0.92	0.88	32,070
Mar 06 2024	0.91	0.00	0.00%	0.89	0.91	0.89	18,265
Mar 05 2024	0.91	0.03	3.41%	0.89	0.94	0.89	65,164
Mar 04 2024	0.88	0.09	11.39%	0.80	0.95	0.79	142,066
Mar 01 2024	0.79	0.07	9.72%	0.71	0.79	0.71	188,630
Feb 29 2024	0.72	0.03	4.35%	0.70	0.72	0.70	24,667
Feb 28 2024	0.69	-0.02	-2.82%	0.69	0.70	0.69	9,647
Feb 27 2024	0.71	0.00	0.00%	0.71	0.71	0.69	22,429
Feb 26 2024	0.71	-0.02	-2.74%	0.71	0.71	0.70	10,165
Feb 23 2024	0.73	0.01	1.39%	0.70	0.73	0.70	20,711
Feb 22 2024	0.72	0.01	1.41%	0.70	0.72	0.69	41,300
Feb 21 2024	0.71	-0.01	-1.39%	0.72	0.72	0.71	6,992
Feb 20 2024	0.72	-0.02	-2.70%	0.73	0.73	0.69	97,889
Feb 16 2024	0.74	0.04	5.71%	0.72	0.75	0.69	54,429
Feb 15 2024	0.70	0.00	0.00%	0.72	0.72	0.70	43,185
Feb 14 2024	0.70	0.00	0.00%	0.74	0.74	0.70	18,701
Feb 13 2024	0.70	-0.04	-5.41%	0.75	0.75	0.69	141,790
Feb 12 2024	0.74	0.03	4.23%	0.74	0.77	0.73	13,000
Feb 09 2024	0.71	-0.03	-4.05%	0.72	0.73	0.71	22,436
Feb 08 2024	0.74	-0.01	-1.33%	0.73	0.75	0.71	91,018
Feb 07 2024	0.75	0.01	1.35%	0.77	0.77	0.73	34,800
Feb 06 2024	0.74	0.01	1.37%	0.72	0.77	0.72	71,740
Feb 05 2024	0.73	-0.01	-1.35%	0.75	0.75	0.71	70,467
Feb 02 2024	0.74	-0.09	-10.84%	0.82	0.82	0.73	341,798
Feb 01 2024	0.83	0.05	6.41%	0.79	0.83	0.78	202,907
Jan 31 2024	0.78	0.05	6.85%	0.75	0.78	0.74	278,853
Jan 30 2024	0.73	0.08	12.31%	0.75	0.78	0.71	435,782
Jan 29 2024	0.65	-0.19	-22.62%	0.87	0.87	0.65	593,334
Jan 26 2024	0.84	0.03	3.70%	0.81	0.84	0.81	56,802
Jan 25 2024	0.81	-0.01	-1.22%	0.84	0.84	0.81	38,529
Jan 24 2024	0.82	-0.07	-7.87%	0.90	0.90	0.82	50,271
Jan 23 2024	0.89	-0.02	-2.20%	0.90	0.92	0.89	36,628
Jan 22 2024	0.91	0.00	0.00%	0.91	0.91	0.91	12,669

Kootenay Silver

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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