Kootenay Silver Inc. - KTN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.95	1.82	1.82	1.95	1.76	1.03M
December 03, 2025	2.05	1.99	1.99	2.11	1.93	295,559
December 02, 2025	1.98	2.03	2.03	2.1	1.87	599,900
December 01, 2025	1.84	1.95	1.95	2.01	1.84	760,000
November 28, 2025	1.73	1.78	1.78	1.84	1.69	763,220
November 27, 2025	1.66	1.65	1.65	1.66	1.59	109,038
November 26, 2025	1.53	1.63	1.63	1.65	1.52	353,332
November 25, 2025	1.43	1.5	1.5	1.5	1.4	257,419
November 24, 2025	1.32	1.42	1.42	1.42	1.32	139,314
November 21, 2025	1.3	1.32	1.32	1.35	1.26	172,142
November 20, 2025	1.42	1.32	1.32	1.43	1.31	126,245
November 19, 2025	1.38	1.38	1.38	1.47	1.36	320,821
November 18, 2025	1.34	1.37	1.37	1.38	1.33	82,613
November 17, 2025	1.44	1.33	1.33	1.44	1.31	305,012
November 14, 2025	1.35	1.42	1.42	1.47	1.34	265,724
November 13, 2025	1.6	1.45	1.45	1.6	1.44	487,804
November 12, 2025	1.45	1.57	1.57	1.6	1.42	771,721
November 11, 2025	1.45	1.43	1.43	1.45	1.36	267,109
November 10, 2025	1.4	1.41	1.41	1.44	1.38	541,300
November 07, 2025	1.25	1.33	1.33	1.33	1.23	218,500
November 06, 2025	1.26	1.27	1.27	1.29	1.23	115,920
November 05, 2025	1.34	1.27	1.27	1.35	1.24	1.17M
November 04, 2025	1.38	1.32	1.32	1.42	1.29	325,537
November 03, 2025	1.45	1.4	1.4	1.48	1.39	134,928
October 31, 2025	1.54	1.47	1.47	1.54	1.4	242,564
October 30, 2025	1.4	1.52	1.52	1.53	1.4	236,900
October 29, 2025	1.43	1.42	1.42	1.49	1.4	350,600
October 28, 2025	1.4	1.42	1.42	1.46	1.36	371,800
October 27, 2025	1.42	1.45	1.45	1.49	1.35	414,300
October 24, 2025	1.42	1.46	1.46	1.48	1.41	241,814
October 23, 2025	1.43	1.43	1.43	1.47	1.4	310,900
October 22, 2025	1.4	1.43	1.43	1.45	1.36	301,248
October 21, 2025	1.46	1.42	1.42	1.48	1.39	360,900
October 20, 2025	1.61	1.58	1.58	1.62	1.55	288,100
October 17, 2025	1.65	1.57	1.57	1.65	1.5	626,300
October 16, 2025	1.77	1.7	1.7	1.82	1.66	485,191
October 15, 2025	1.73	1.77	1.77	1.8	1.69	455,412
October 14, 2025	1.75	1.72	1.72	1.81	1.72	688,600
October 10, 2025	1.71	1.66	1.66	1.77	1.61	475,008
October 09, 2025	1.91	1.7	1.7	1.91	1.66	703,488
October 08, 2025	1.95	1.8	1.8	1.95	1.8	925,243
October 07, 2025	1.95	1.84	1.84	1.96	1.81	520,000
October 06, 2025	1.94	1.95	1.95	2.03	1.93	276,844
October 03, 2025	1.96	1.92	1.92	1.97	1.87	370,769
October 02, 2025	2.04	1.9	1.9	2.04	1.84	656,027
October 01, 2025	2.04	2.03	2.03	2.15	1.99	428,600
September 30, 2025	1.95	1.97	1.97	1.99	1.89	658,501
September 29, 2025	2.03	2.04	2.04	2.07	1.95	670,800
September 26, 2025	1.8	1.92	1.92	1.96	1.8	737,617
September 25, 2025	1.75	1.8	1.8	1.81	1.72	571,425
September 24, 2025	1.85	1.69	1.69	1.85	1.68	768,131
September 23, 2025	2.05	1.83	1.83	2.08	1.79	740,045
September 22, 2025	1.9	1.95	1.95	1.96	1.83	1.08M
September 19, 2025	1.62	1.85	1.85	1.88	1.6	577,009
September 18, 2025	1.56	1.56	1.56	1.59	1.5	236,558
September 17, 2025	1.55	1.54	1.54	1.63	1.54	341,819
September 16, 2025	1.66	1.57	1.57	1.73	1.56	443,587
September 15, 2025	1.69	1.67	1.67	1.69	1.64	781,100
September 12, 2025	1.62	1.78	1.78	1.82	1.62	502,441
September 11, 2025	1.49	1.58	1.58	1.72	1.46	1.06M

Kootenay Silver Inc. (KTN.V) TSXV