ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kootenay Silver Inc (OP:KOOYF)

1.611 +0.061 (+3.94%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.670 1.700 1.500 1.550 334,307 -0.11(-6.63%)
Dec 26, 2025 1.650 1.750 1.605 1.660 276,215 +0.07(+4.14%)
Dec 24, 2025 1.590 1.610 1.522 1.594 55,317 +0.00(+0.25%)
Dec 23, 2025 1.629 1.637 1.590 1.590 225,823 -0.02(-1.18%)
Dec 22, 2025 1.716 1.740 1.600 1.609 393,089 -0.03(-1.89%)
Dec 19, 2025 1.535 1.700 1.490 1.640 211,160 +0.15(+10.07%)
Dec 18, 2025 1.520 1.646 1.460 1.490 189,857 -0.05(-3.31%)
Dec 17, 2025 1.541 1.610 1.520 1.541 165,757 +0.04(+2.87%)
Dec 16, 2025 1.520 1.540 1.400 1.498 155,999 +0.01(+0.54%)
Dec 15, 2025 1.600 1.648 1.478 1.490 284,759 -0.05(-3.25%)
Dec 12, 2025 1.750 1.790 1.490 1.540 679,854 -0.10(-6.10%)
Dec 11, 2025 1.484 1.660 1.400 1.640 656,516 +0.15(+10.07%)
Dec 10, 2025 1.440 1.490 1.420 1.490 394,758 +0.06(+4.20%)
Dec 09, 2025 1.270 1.450 1.230 1.430 167,626 +0.12(+9.16%)
Dec 08, 2025 1.310 1.350 1.290 1.310 118,550 +0.00(+0.00%)
Dec 05, 2025 1.300 1.410 1.300 1.310 188,165 +0.02(+1.55%)
Dec 04, 2025 1.370 1.382 1.260 1.290 322,222 -0.12(-8.77%)
Dec 03, 2025 1.500 1.500 1.379 1.414 179,752 -0.06(-4.01%)
Dec 02, 2025 1.420 1.480 1.338 1.473 387,529 +0.08(+5.97%)
Dec 01, 2025 1.330 1.440 1.270 1.390 406,385 +0.10(+8.05%)
Nov 28, 2025 1.200 1.320 1.200 1.286 242,774 +0.12(+10.33%)
Nov 26, 2025 1.065 1.172 1.065 1.166 178,546 +0.11(+10.00%)
Nov 25, 2025 1.000 1.060 0.9871 1.060 175,650 +0.07(+7.19%)
Nov 24, 2025 0.9388 0.9916 0.9168 0.9889 62,340 +0.04(+4.09%)
Nov 21, 2025 0.8975 0.9740 0.8907 0.9500 122,649 +0.02(+1.94%)
Nov 20, 2025 1.005 1.010 0.9282 0.9319 194,446 -0.06(-6.35%)
Nov 19, 2025 0.9745 1.050 0.9745 0.9951 206,591 +0.02(+1.65%)
Nov 18, 2025 0.9764 0.9935 0.9301 0.9789 60,467 +0.03(+3.04%)
Nov 17, 2025 1.020 1.050 0.9301 0.9500 157,839 -0.07(-6.50%)
Nov 14, 2025 1.020 1.050 0.9670 1.016 75,236 -0.03(-2.82%)
Nov 13, 2025 1.136 1.140 1.031 1.046 130,713 -0.08(-7.48%)
Nov 12, 2025 1.020 1.140 1.017 1.130 500,726 +0.12(+11.88%)
Nov 11, 2025 1.030 1.040 0.9689 1.010 122,827 -0.00(-0.20%)
Nov 10, 2025 0.9700 1.040 0.9700 1.012 326,963 +0.09(+9.37%)
Nov 07, 2025 0.8642 0.9514 0.8642 0.9253 110,251 +0.03(+3.18%)
Nov 06, 2025 0.8850 0.9200 0.8730 0.8968 240,794 -0.00(-0.36%)
Nov 05, 2025 0.9445 0.9544 0.8800 0.9000 546,364 -0.01(-1.26%)
Nov 04, 2025 0.9710 1.020 0.9115 0.9115 237,967 -0.09(-8.67%)
Nov 03, 2025 1.030 1.100 0.9900 0.9980 123,760 -0.03(-3.11%)
Oct 31, 2025 1.140 1.140 1.000 1.030 137,499 -0.07(-6.36%)
Oct 30, 2025 0.9975 1.100 0.9975 1.100 144,702 +0.09(+8.91%)
Oct 29, 2025 1.029 1.070 1.010 1.010 172,411 -0.01(-0.59%)
Oct 28, 2025 1.000 1.040 0.9900 1.016 155,331 -0.01(-0.88%)
Oct 27, 2025 1.060 1.080 0.9700 1.025 377,917 -0.03(-2.38%)
Oct 24, 2025 1.080 1.080 1.000 1.050 313,692 +0.01(+0.86%)
Oct 23, 2025 1.040 1.060 1.002 1.041 356,028 +0.05(+5.06%)
Oct 22, 2025 1.020 1.040 0.9759 0.9909 189,239 -0.02(-1.89%)
Oct 21, 2025 1.175 1.200 1.000 1.010 321,735 -0.13(-11.40%)
Oct 20, 2025 1.145 1.160 1.070 1.140 239,233 +0.02(+1.42%)
Oct 17, 2025 1.250 1.250 1.070 1.124 244,480 -0.08(-6.95%)
Oct 16, 2025 1.270 1.300 1.176 1.208 364,876 -0.05(-4.20%)
Oct 15, 2025 1.250 1.300 1.160 1.261 341,694 +0.01(+0.74%)
Oct 14, 2025 1.310 1.330 1.230 1.252 209,114 -0.04(-2.97%)
Oct 13, 2025 1.350 1.355 1.150 1.290 248,856 +0.10(+8.59%)
Oct 10, 2025 1.200 1.258 1.150 1.188 201,343 -0.02(-1.82%)
Oct 09, 2025 1.295 1.405 1.180 1.210 358,694 -0.08(-6.03%)
Oct 08, 2025 1.350 1.400 1.288 1.288 293,198 -0.03(-2.23%)
Oct 07, 2025 1.450 1.450 1.300 1.317 327,349 -0.07(-5.18%)
Oct 06, 2025 1.345 1.446 1.340 1.389 166,403 +0.04(+2.89%)
Oct 03, 2025 1.380 1.410 1.340 1.350 195,987 -0.03(-2.17%)
Oct 02, 2025 1.470 1.470 1.320 1.380 245,114 -0.06(-4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.