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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.81	1.87	1.87	1.91	1.8	487,900
February 19, 2026	1.73	1.77	1.77	1.83	1.69	368,000
February 18, 2026	1.63	1.72	1.72	1.73	1.63	556,800
February 17, 2026	1.65	1.6	1.6	1.68	1.59	1.49M
February 13, 2026	1.7	1.71	1.71	1.77	1.69	967,600
February 12, 2026	1.98	1.66	1.66	1.98	1.66	1.09M
February 11, 2026	2.02	1.93	1.93	2.02	1.88	474,900
February 10, 2026	1.97	1.93	1.93	1.98	1.89	294,200
February 09, 2026	1.97	1.98	1.98	2.03	1.92	316,700
February 06, 2026	1.75	1.9	1.9	1.92	1.75	397,017
February 05, 2026	1.89	1.77	1.77	1.91	1.74	667,121
February 04, 2026	2	2.02	2.02	2.06	1.9	522,846
February 03, 2026	1.95	1.9	1.9	2	1.87	577,696
February 02, 2026	1.95	1.85	1.85	1.95	1.77	670,020
January 30, 2026	1.95	1.93	1.93	2.03	1.8	1.29M
January 29, 2026	2.28	2.07	2.07	2.28	2.05	1.17M
January 28, 2026	2.52	2.26	2.26	2.52	2.22	745,000
January 27, 2026	2.47	2.43	2.43	2.49	2.32	701,600
January 26, 2026	2.77	2.38	2.38	2.83	2.34	1.58M
January 23, 2026	2.37	2.55	2.55	2.55	2.33	1.41M
January 22, 2026	2.32	2.32	2.32	2.45	2.23	2.49M
January 21, 2026	2.59	2.54	2.54	2.66	2.36	847,800
January 20, 2026	2.52	2.55	2.55	2.67	2.51	645,100
January 19, 2026	2.31	2.43	2.43	2.45	2.31	1.02M
January 16, 2026	2.26	2.26	2.26	2.3	2.17	379,530
January 15, 2026	2.29	2.33	2.33	2.36	2.23	468,333
January 14, 2026	2.34	2.32	2.32	2.36	2.21	770,000
January 13, 2026	2.43	2.3	2.3	2.43	2.25	587,400
January 12, 2026	2.36	2.36	2.36	2.41	2.33	747,300
January 09, 2026	2.18	2.27	2.27	2.27	2.15	384,400
January 08, 2026	2.09	2.17	2.17	2.18	2.01	488,544
January 07, 2026	2.2	2.2	2.2	2.25	2.12	303,909
January 06, 2026	2.2	2.27	2.27	2.29	2.2	496,513
January 05, 2026	2.3	2.16	2.16	2.34	2.14	445,800
January 02, 2026	2.25	2.11	2.11	2.25	2.04	424,400
December 31, 2025	2.3	2.15	2.15	2.33	2.13	420,602
December 30, 2025	2.15	2.38	2.38	2.5	2.1	1.09M
December 29, 2025	2.27	2.12	2.12	2.27	2.06	672,500
December 23, 2025	2.21	2.17	2.17	2.24	2.17	486,159
December 22, 2025	2.4	2.22	2.22	2.4	2.19	632,200
December 19, 2025	2.06	2.38	2.38	2.38	2.03	757,615
December 18, 2025	2.23	2.02	2.02	2.23	2.02	357,340
December 17, 2025	2.13	2.16	2.16	2.22	2.1	517,315
December 16, 2025	2.06	2.07	2.07	2.1	2.01	146,833
December 15, 2025	2.21	2.06	2.06	2.24	2.03	396,400
December 12, 2025	2.35	2.13	2.13	2.38	2.05	986,911
December 11, 2025	2.05	2.28	2.28	2.28	2.05	956,300
December 10, 2025	1.99	2.05	2.05	2.05	1.97	482,300
December 09, 2025	1.75	1.97	1.97	2.01	1.75	622,715
December 08, 2025	1.87	1.79	1.79	1.87	1.78	157,900
December 05, 2025	1.84	1.84	1.84	1.92	1.79	410,700
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

Kootenay Silver Inc. (KTN.V) TSXV