Kootenay Silver Inc. KTN
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,18-0,02 (-%1,67)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,18 | -%1,67 | CAD 1,22 | CAD 1,22 | CAD 1,17 | 231,95K |
| 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 |