My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kootenay Silver Inc (TSV:KTN)

2.030 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 2.040 2.150 1.990 2.030 428,555 +0.06(+3.05%)
Sep 30, 2025 1.950 1.990 1.890 1.970 658,501 -0.07(-3.43%)
Sep 29, 2025 2.030 2.070 1.950 2.040 670,773 +0.12(+6.25%)
Sep 26, 2025 1.800 1.955 1.800 1.920 737,617 +0.12(+6.67%)
Sep 25, 2025 1.750 1.810 1.715 1.800 571,425 +0.11(+6.51%)
Sep 24, 2025 1.850 1.850 1.680 1.690 771,131 -0.14(-7.65%)
Sep 23, 2025 2.050 2.080 1.790 1.830 740,045 -0.12(-6.15%)
Sep 22, 2025 1.900 1.960 1.830 1.950 1,081,052 +0.10(+5.41%)
Sep 19, 2025 1.620 1.880 1.600 1.850 577,009 +0.29(+18.59%)
Sep 18, 2025 1.560 1.590 1.500 1.560 236,558 +0.02(+1.30%)
Sep 17, 2025 1.550 1.630 1.540 1.540 341,819 -0.03(-1.91%)
Sep 16, 2025 1.660 1.730 1.560 1.570 443,587 -0.10(-5.99%)
Sep 15, 2025 1.690 1.690 1.640 1.670 781,059 -0.11(-6.18%)
Sep 12, 2025 1.620 1.815 1.620 1.780 502,441 +0.20(+12.66%)
Sep 11, 2025 1.490 1.720 1.460 1.580 1,055,501 +0.12(+8.22%)
Sep 10, 2025 1.460 1.500 1.410 1.460 187,620 +0.06(+4.29%)
Sep 09, 2025 1.490 1.500 1.385 1.400 351,939 -0.08(-5.41%)
Sep 08, 2025 1.430 1.510 1.430 1.480 692,689 +0.07(+4.96%)
Sep 05, 2025 1.390 1.420 1.370 1.410 309,465 +0.02(+1.44%)
Sep 04, 2025 1.420 1.420 1.340 1.390 411,663 -0.06(-4.14%)
Sep 03, 2025 1.400 1.490 1.380 1.450 491,266 +0.04(+2.84%)
Sep 02, 2025 1.460 1.470 1.380 1.410 436,322 +0.04(+2.92%)
Aug 29, 2025 1.370 0 +0.16(+13.22%)
Aug 28, 2025 1.190 1.210 1.180 1.210 219,085 +0.02(+1.68%)
Aug 27, 2025 1.200 1.210 1.180 1.190 102,266 +0.00(+0.00%)
Aug 26, 2025 1.220 1.240 1.155 1.190 156,774 -0.05(-4.03%)
Aug 25, 2025 1.220 1.240 1.180 1.240 140,416 +0.02(+1.64%)
Aug 22, 2025 1.170 1.240 1.150 1.220 143,877 +0.03(+2.52%)
Aug 21, 2025 1.210 1.210 1.180 1.190 114,060 +0.02(+1.71%)
Aug 20, 2025 1.090 1.190 1.090 1.170 229,978 +0.09(+8.33%)
Aug 19, 2025 1.160 1.160 1.075 1.080 229,315 -0.06(-5.26%)
Aug 18, 2025 1.140 1.150 1.110 1.140 140,976 -0.01(-0.87%)
Aug 15, 2025 1.140 1.160 1.130 1.150 159,256 -0.01(-0.86%)
Aug 14, 2025 1.200 1.200 1.160 1.160 214,217 -0.04(-3.33%)
Aug 13, 2025 1.240 1.240 1.160 1.200 188,611 -0.01(-0.83%)
Aug 12, 2025 1.200 1.220 1.170 1.210 78,222 +0.01(+0.83%)
Aug 11, 2025 1.180 1.240 1.160 1.200 148,646 -0.01(-0.83%)
Aug 08, 2025 1.280 1.310 1.200 1.210 153,435 -0.07(-5.84%)
Aug 07, 2025 1.260 1.320 1.250 1.285 159,774 +0.04(+3.63%)
Aug 06, 2025 1.200 1.240 1.170 1.240 296,349 +0.04(+3.33%)
Aug 05, 2025 1.200 1.260 1.190 1.200 553,599 +0.05(+4.35%)
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 following
Privacy Policy and Terms Of Service.