My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kootenay Silver Inc (OP:KOOYF)

1.415 +0.065 (+4.78%)
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 6, 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 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%)
Oct 01, 2025 1.490 1.540 1.440 1.440 302,210 +0.01(+0.49%)
Sep 30, 2025 1.420 1.500 1.355 1.433 340,763 -0.02(-1.24%)
Sep 29, 2025 1.430 1.486 1.370 1.451 401,828 +0.08(+5.99%)
Sep 26, 2025 1.298 1.413 1.290 1.369 260,537 +0.08(+6.12%)
Sep 25, 2025 1.255 1.305 1.210 1.290 219,461 +0.06(+5.05%)
Sep 24, 2025 1.340 1.340 1.210 1.228 298,374 -0.10(-7.32%)
Sep 23, 2025 1.500 1.570 1.299 1.325 637,555 -0.08(-6.03%)
Sep 22, 2025 1.450 1.460 1.330 1.410 629,491 +0.07(+5.22%)
Sep 19, 2025 1.160 1.370 1.160 1.340 405,560 +0.22(+19.64%)
Sep 18, 2025 1.120 1.163 1.094 1.120 79,710 -0.00(-0.44%)
Sep 17, 2025 1.150 1.200 1.120 1.125 222,830 -0.02(-2.02%)
Sep 16, 2025 1.210 1.280 1.130 1.148 301,377 -0.06(-5.11%)
Sep 15, 2025 1.300 1.300 1.188 1.210 588,807 -0.08(-6.13%)
Sep 12, 2025 1.190 1.318 1.160 1.289 241,830 +0.14(+12.48%)
Sep 11, 2025 1.078 1.238 1.050 1.146 843,241 +0.08(+7.10%)
Sep 10, 2025 1.040 1.080 1.019 1.070 132,476 +0.06(+5.94%)
Sep 09, 2025 1.090 1.090 1.004 1.010 116,437 -0.05(-4.72%)
Sep 08, 2025 1.050 1.090 1.042 1.060 368,895 +0.05(+4.43%)
Sep 05, 2025 1.020 1.030 0.9870 1.015 183,443 +0.02(+1.89%)
Sep 04, 2025 1.025 1.027 0.9750 0.9962 127,569 -0.06(-5.93%)
Sep 03, 2025 1.030 1.080 1.000 1.059 296,110 +0.03(+3.12%)
Sep 02, 2025 1.000 1.066 1.000 1.027 200,604 +0.03(+3.36%)
Aug 29, 2025 0.8818 1.000 0.8771 0.9936 285,121 +0.11(+12.58%)
Aug 28, 2025 0.8542 0.8856 0.8542 0.8826 166,286 +0.02(+2.63%)
Aug 27, 2025 0.8765 0.8765 0.8530 0.8600 166,368 +0.00(+0.19%)
Aug 26, 2025 0.8778 0.8778 0.8400 0.8584 151,788 -0.01(-1.68%)
Aug 25, 2025 0.8724 0.8947 0.8486 0.8731 192,584 -0.01(-1.37%)
Aug 22, 2025 0.8404 0.8940 0.8404 0.8852 55,228 +0.03(+3.68%)
Aug 21, 2025 0.8520 0.8699 0.8500 0.8538 28,799 +0.01(+0.99%)
Aug 20, 2025 0.7963 0.8500 0.7963 0.8454 60,597 +0.07(+9.08%)
Aug 19, 2025 0.8200 0.8201 0.7750 0.7750 101,723 -0.04(-5.49%)
Aug 18, 2025 0.8292 0.8460 0.8000 0.8200 129,795 -0.01(-1.23%)
Aug 15, 2025 0.8147 0.8465 0.8147 0.8302 74,232 -0.03(-3.45%)
Aug 14, 2025 0.8558 0.8700 0.8300 0.8599 207,716 -0.01(-1.49%)
Aug 13, 2025 0.8901 0.8901 0.8400 0.8729 98,799 -0.01(-1.37%)
Aug 12, 2025 0.8600 0.8878 0.8420 0.8850 160,500 +0.01(+1.46%)
Aug 11, 2025 0.8591 0.8980 0.8591 0.8723 47,350 -0.01(-0.88%)
Aug 08, 2025 0.9380 0.9622 0.8787 0.8800 100,053 -0.06(-6.88%)
Aug 07, 2025 0.9000 0.9600 0.8660 0.9450 79,002 +0.06(+7.14%)
Aug 06, 2025 0.8614 0.8900 0.8533 0.8820 89,136 +0.01(+0.83%)
Aug 05, 2025 0.8575 0.9120 0.8500 0.8747 162,328 +0.02(+2.01%)
Aug 04, 2025 0.8700 0.8875 0.8420 0.8575 102,196 +0.02(+2.55%)
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.