Kootenay Silver Inc. KTN
TSXV · Canada · Non-Energy Minerals
CAD 1.18-0.02 (-1.67%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.18 | -1.67% | CAD 1.22 | CAD 1.22 | CAD 1.18 | 221.41K |
| 2026-09-30 | CAD 1.20 | -0.83% | CAD 1.23 | CAD 1.23 | CAD 1.18 | 298.60K |
| 2026-09-29 | CAD 1.21 | +10.00% | CAD 1.11 | CAD 1.22 | CAD 1.04 | 881.10K |
| 2026-09-28 | CAD 1.10 | -6.78% | CAD 1.14 | CAD 1.14 | CAD 1.10 | 211.70K |
| 2026-09-25 | CAD 1.18 | +2.61% | CAD 1.17 | CAD 1.18 | CAD 1.15 | 64.00K |
| 2026-09-24 | CAD 1.15 | -3.36% | CAD 1.18 | CAD 1.20 | CAD 1.15 | 131.00K |
| 2026-09-23 | CAD 1.19 | -4.03% | CAD 1.23 | CAD 1.23 | CAD 1.18 | 150.30K |
| 2026-09-22 | CAD 1.24 | +1.64% | CAD 1.21 | CAD 1.25 | CAD 1.18 | 356.90K |
| 2026-09-21 | CAD 1.22 | -0.81% | CAD 1.22 | CAD 1.22 | CAD 1.18 | 68.30K |
| 2026-09-18 | CAD 1.23 | +2.50% | CAD 1.20 | CAD 1.24 | CAD 1.19 | 187.30K |
| 2026-09-17 | CAD 1.20 | 0.00% | CAD 1.28 | CAD 1.28 | CAD 1.19 | 263.10K |
| 2026-09-16 | CAD 1.20 | +3.45% | CAD 1.20 | CAD 1.20 | CAD 1.14 | 203.90K |
| 2026-09-15 | CAD 1.16 | -1.69% | CAD 1.18 | CAD 1.18 | CAD 1.15 | 77.90K |
| 2026-09-14 | CAD 1.18 | -4.07% | CAD 1.21 | CAD 1.22 | CAD 1.18 | 98.30K |
| 2026-09-11 | CAD 1.23 | 0.00% | CAD 1.28 | CAD 1.29 | CAD 1.22 | 40.40K |
| 2026-09-10 | CAD 1.23 | -5.38% | CAD 1.27 | CAD 1.28 | CAD 1.23 | 98.70K |
| 2026-09-09 | CAD 1.30 | +2.36% | CAD 1.29 | CAD 1.32 | CAD 1.29 | 99.30K |
| 2026-09-08 | CAD 1.27 | -3.05% | CAD 1.27 | CAD 1.31 | CAD 1.26 | 206.20K |
| 2026-09-04 | CAD 1.31 | -5.07% | CAD 1.34 | CAD 1.34 | CAD 1.30 | 81.20K |
| 2026-09-03 | CAD 1.38 | +5.34% | CAD 1.36 | CAD 1.40 | CAD 1.34 | 431.70K |
| 2026-09-02 | CAD 1.31 | +7.38% | CAD 1.25 | CAD 1.31 | CAD 1.25 | 193.70K |
| 2026-09-01 | CAD 1.22 | -3.94% | CAD 1.25 | CAD 1.27 | CAD 1.22 | 163.70K |
| 2026-08-31 | CAD 1.27 | -3.05% | CAD 1.33 | CAD 1.34 | CAD 1.26 | 123.80K |
| 2026-08-28 | CAD 1.31 | -2.96% | CAD 1.35 | CAD 1.38 | CAD 1.29 | 327.00K |
| 2026-08-27 | CAD 1.35 | +3.05% | CAD 1.33 | CAD 1.36 | CAD 1.32 | 58.90K |
| 2026-08-26 | CAD 1.31 | -2.96% | CAD 1.36 | CAD 1.36 | CAD 1.31 | 57.70K |
| 2026-08-25 | CAD 1.35 | +1.50% | CAD 1.28 | CAD 1.37 | CAD 1.28 | 153.60K |
| 2026-08-24 | CAD 1.33 | -0.75% | CAD 1.36 | CAD 1.37 | CAD 1.32 | 109.50K |
| 2026-08-21 | CAD 1.34 | -0.74% | CAD 1.37 | CAD 1.38 | CAD 1.34 | 278.10K |
| 2026-08-20 | CAD 1.35 | +1.50% | CAD 1.33 | CAD 1.37 | CAD 1.32 | 167.80K |
| 2026-08-19 | CAD 1.33 | +7.26% | CAD 1.26 | CAD 1.34 | CAD 1.26 | 279.70K |
| 2026-08-18 | CAD 1.24 | -7.46% | CAD 1.35 | CAD 1.35 | CAD 1.23 | 257.00K |
| 2026-08-17 | CAD 1.34 | +5.51% | CAD 1.28 | CAD 1.37 | CAD 1.25 | 259.00K |
| 2026-08-14 | CAD 1.27 | +2.42% | CAD 1.23 | CAD 1.28 | CAD 1.23 | 82.50K |
| 2026-08-13 | CAD 1.24 | -4.62% | CAD 1.29 | CAD 1.30 | CAD 1.23 | 66.60K |
| 2026-08-12 | CAD 1.30 | -2.99% | CAD 1.34 | CAD 1.35 | CAD 1.24 | 332.70K |
| 2026-08-11 | CAD 1.34 | -1.47% | CAD 1.36 | CAD 1.37 | CAD 1.32 | 89.40K |
| 2026-08-10 | CAD 1.36 | +2.26% | CAD 1.35 | CAD 1.36 | CAD 1.29 | 366.20K |
| 2026-08-07 | CAD 1.33 | +5.56% | CAD 1.30 | CAD 1.34 | CAD 1.28 | 304.70K |
| 2026-08-06 | CAD 1.26 | -0.79% | CAD 1.27 | CAD 1.29 | CAD 1.24 | 65.80K |
| 2026-08-05 | CAD 1.27 | +5.83% | CAD 1.22 | CAD 1.28 | CAD 1.20 | 355.30K |
| 2026-08-04 | CAD 1.20 | +2.56% | CAD 1.20 | CAD 1.22 | CAD 1.18 | 124.70K |
| 2026-07-31 | CAD 1.17 | +1.74% | CAD 1.14 | CAD 1.17 | CAD 1.13 | 24.90K |
| 2026-07-30 | CAD 1.15 | -1.71% | CAD 1.16 | CAD 1.18 | CAD 1.15 | 86.80K |
| 2026-07-29 | CAD 1.17 | +0.86% | CAD 1.17 | CAD 1.20 | CAD 1.13 | 49.40K |
| 2026-07-28 | CAD 1.16 | -1.69% | CAD 1.18 | CAD 1.18 | CAD 1.13 | 96.50K |
| 2026-07-27 | CAD 1.18 | -3.28% | CAD 1.22 | CAD 1.22 | CAD 1.16 | 94.70K |
| 2026-07-24 | CAD 1.22 | +3.39% | CAD 1.18 | CAD 1.22 | CAD 1.17 | 97.10K |
| 2026-07-23 | CAD 1.18 | -6.35% | CAD 1.22 | CAD 1.27 | CAD 1.16 | 174.40K |
| 2026-07-22 | CAD 1.26 | +5.00% | CAD 1.23 | CAD 1.30 | CAD 1.23 | 204.80K |
| 2026-07-21 | CAD 1.20 | +2.56% | CAD 1.19 | CAD 1.22 | CAD 1.17 | 212.00K |
| 2026-07-20 | CAD 1.17 | -3.31% | CAD 1.22 | CAD 1.22 | CAD 1.15 | 125.20K |
| 2026-07-17 | CAD 1.21 | +1.68% | CAD 1.18 | CAD 1.21 | CAD 1.15 | 78.60K |
| 2026-07-16 | CAD 1.19 | -3.25% | CAD 1.20 | CAD 1.21 | CAD 1.17 | 110.60K |
| 2026-07-15 | CAD 1.23 | -1.60% | CAD 1.26 | CAD 1.28 | CAD 1.21 | 117.70K |
| 2026-07-14 | CAD 1.25 | +1.63% | CAD 1.24 | CAD 1.28 | CAD 1.23 | 71.20K |
| 2026-07-13 | CAD 1.23 | -4.65% | CAD 1.32 | CAD 1.32 | CAD 1.22 | 99.80K |
| 2026-07-10 | CAD 1.29 | 0.00% | CAD 1.33 | CAD 1.33 | CAD 1.29 | 93.30K |
| 2026-07-09 | CAD 1.29 | +3.20% | CAD 1.25 | CAD 1.30 | CAD 1.25 | 71.10K |
| 2026-07-08 | CAD 1.25 | -3.10% | CAD 1.28 | CAD 1.29 | CAD 1.24 | 184.30K |
| 2026-07-07 | CAD 1.29 | -6.52% | CAD 1.35 | CAD 1.36 | CAD 1.28 | 154.70K |
| 2026-07-06 | CAD 1.38 | -4.17% | CAD 1.42 | CAD 1.45 | CAD 1.36 | 86.50K |
| 2026-07-03 | CAD 1.44 | +3.60% | CAD 1.40 | CAD 1.44 | CAD 1.40 | 29.00K |
| 2026-07-02 | CAD 1.39 | +7.75% | CAD 1.40 | CAD 1.42 | CAD 1.36 | 193.10K |
| 2026-06-30 | CAD 1.29 | +1.57% | CAD 1.27 | CAD 1.35 | CAD 1.23 | 113.30K |
| 2026-06-29 | CAD 1.27 | -1.55% | CAD 1.28 | CAD 1.29 | CAD 1.26 | 83.10K |
| 2026-06-26 | CAD 1.29 | +5.74% | CAD 1.29 | CAD 1.32 | CAD 1.26 | 211.20K |
| 2026-06-25 | CAD 1.22 | +0.83% | CAD 1.23 | CAD 1.25 | CAD 1.18 | 108.80K |
| 2026-06-24 | CAD 1.21 | -3.97% | CAD 1.24 | CAD 1.29 | CAD 1.21 | 411.30K |
| 2026-06-23 | CAD 1.26 | -3.08% | CAD 1.29 | CAD 1.31 | CAD 1.25 | 205.60K |
| 2026-06-22 | CAD 1.30 | -2.99% | CAD 1.36 | CAD 1.36 | CAD 1.30 | 68.80K |
| 2026-06-19 | CAD 1.34 | -1.47% | CAD 1.36 | CAD 1.36 | CAD 1.33 | 43.50K |
| 2026-06-18 | CAD 1.36 | -7.48% | CAD 1.41 | CAD 1.49 | CAD 1.32 | 597.80K |
| 2026-06-17 | CAD 1.47 | +2.08% | CAD 1.47 | CAD 1.52 | CAD 1.43 | 645.10K |
| 2026-06-16 | CAD 1.44 | -2.04% | CAD 1.47 | CAD 1.49 | CAD 1.43 | 177.20K |
| 2026-06-15 | CAD 1.47 | +2.80% | CAD 1.43 | CAD 1.52 | CAD 1.43 | 309.50K |
| 2026-06-12 | CAD 1.43 | -1.38% | CAD 1.44 | CAD 1.47 | CAD 1.40 | 234.20K |
| 2026-06-11 | CAD 1.45 | +11.54% | CAD 1.33 | CAD 1.47 | CAD 1.33 | 288.70K |
| 2026-06-10 | CAD 1.30 | -2.99% | CAD 1.30 | CAD 1.35 | CAD 1.29 | 202.80K |
| 2026-06-09 | CAD 1.34 | -6.29% | CAD 1.45 | CAD 1.45 | CAD 1.30 | 793.70K |
| 2026-06-08 | CAD 1.43 | -2.72% | CAD 1.45 | CAD 1.49 | CAD 1.40 | 493.90K |
| 2026-06-05 | CAD 1.47 | -9.26% | CAD 1.58 | CAD 1.58 | CAD 1.46 | 351.80K |
| 2026-06-04 | CAD 1.62 | +1.89% | CAD 1.62 | CAD 1.68 | CAD 1.57 | 150.50K |
| 2026-06-03 | CAD 1.59 | -9.14% | CAD 1.74 | CAD 1.74 | CAD 1.59 | 349.30K |
| 2026-06-02 | CAD 1.75 | -3.31% | CAD 1.81 | CAD 1.81 | CAD 1.72 | 514.60K |
| 2026-06-01 | CAD 1.81 | +18.30% | CAD 1.57 | CAD 1.83 | CAD 1.53 | 1.70M |
| 2026-05-29 | CAD 1.53 | +0.66% | CAD 1.48 | CAD 1.55 | CAD 1.48 | 87.90K |
| 2026-05-28 | CAD 1.52 | +4.11% | CAD 1.45 | CAD 1.54 | CAD 1.45 | 92.00K |
| 2026-05-27 | CAD 1.46 | -4.58% | CAD 1.50 | CAD 1.52 | CAD 1.46 | 85.70K |
| 2026-05-26 | CAD 1.53 | +2.00% | CAD 1.52 | CAD 1.56 | CAD 1.48 | 117.80K |