Kintavar Exploration Inc. - KTR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.08	0.07	0.07	0.08	0.07	576,061
October 16, 2025	0.09	0.08	0.08	0.09	0.08	361,842
October 15, 2025	0.09	0.08	0.08	0.09	0.08	323,500
October 14, 2025	0.09	0.09	0.09	0.09	0.09	88,350
October 10, 2025	0.09	0.08	0.08	0.09	0.08	219,221
October 09, 2025	0.09	0.09	0.09	0.09	0.09	433,900
October 08, 2025	0.1	0.1	0.1	0.1	0.09	748,476
October 07, 2025	0.1	0.09	0.09	0.1	0.08	856,952
October 06, 2025	0.08	0.09	0.09	0.1	0.08	2.62M
October 03, 2025	0.08	0.08	0.08	0.08	0.08	73,250
October 02, 2025	0.07	0.08	0.08	0.1	0.07	2.93M
October 01, 2025	0.07	0.07	0.07	0.07	0.07	269,544
September 30, 2025	0.07	0.07	0.07	0.07	0.07	204,501
September 29, 2025	0.07	0.07	0.07	0.07	0.06	233,905
September 26, 2025	0.07	0.07	0.07	0.07	0.06	31,500
September 25, 2025	0.07	0.06	0.06	0.07	0.06	256,429
September 24, 2025	0.08	0.07	0.07	0.08	0.07	185,000
September 23, 2025	0.07	0.07	0.07	0.08	0.07	216,434
September 22, 2025	0.07	0.07	0.07	0.07	0.06	858,932
September 19, 2025	0.07	0.07	0.07	0.07	0.06	245,500
September 18, 2025	0.06	0.07	0.07	0.07	0.06	217,166
September 17, 2025	0.07	0.06	0.06	0.07	0.06	880,317
September 16, 2025	0.06	0.07	0.07	0.07	0.06	1.85M
September 15, 2025	0.04	0.05	0.05	0.05	0.04	843,994
September 12, 2025	0.03	0.03	0.03	0.03	0.03	9,000
September 11, 2025	0.03	0.03	0.03	0.03	0.03	0
September 10, 2025	0.03	0.03	0.03	0.03	0.03	0
September 09, 2025	0.03	0.03	0.03	0.03	0.03	49,500
September 08, 2025	0.03	0.03	0.03	0.03	0.03	12,000
September 05, 2025	0.03	0.03	0.03	0.03	0.03	394,759
September 04, 2025	0.03	0.03	0.03	0.03	0.03	1,000
September 03, 2025	0.03	0.03	0.03	0.03	0.03	0
September 02, 2025	0.03	0.03	0.03	0.03	0.03	322,155
August 29, 2025	0.03	0.03	0.03	0.03	0.03	347,000
August 28, 2025	0.03	0.03	0.03	0.03	0.03	0
August 27, 2025	0.03	0.03	0.03	0.03	0.03	240,000
August 26, 2025	0.04	0.03	0.03	0.04	0.03	285,000
August 25, 2025	0.04	0.03	0.03	0.04	0.03	155,000
August 22, 2025	0.03	0.03	0.03	0.03	0.03	0
August 21, 2025	0.03	0.03	0.03	0.03	0.03	37,000
August 20, 2025	0.03	0.03	0.03	0.03	0.03	70,620
August 19, 2025	0.04	0.04	0.04	0.04	0.04	30,000
August 18, 2025	0.04	0.04	0.04	0.04	0.04	6,100
August 15, 2025	0.04	0.04	0.04	0.04	0.04	3,000
August 14, 2025	0.04	0.04	0.04	0.04	0.04	11,100
August 13, 2025	0.04	0.04	0.04	0.04	0.04	224,000
August 12, 2025	0.04	0.04	0.04	0.04	0.04	188,444
August 11, 2025	0.04	0.04	0.04	0.04	0.04	1.73M
August 08, 2025	0.03	0.03	0.03	0.03	0.02	799,493
August 07, 2025	0.03	0.03	0.03	0.03	0.03	177,000
August 06, 2025	0.02	0.03	0.03	0.04	0.02	2.29M
August 05, 2025	0.02	0.02	0.02	0.02	0.02	0
August 01, 2025	0.02	0.02	0.02	0.02	0.02	0
July 31, 2025	0.02	0.02	0.02	0.02	0.02	0
July 30, 2025	0.02	0.02	0.02	0.02	0.02	0
July 29, 2025	0.02	0.02	0.02	0.02	0.02	0
July 28, 2025	0.02	0.02	0.02	0.02	0.02	0
July 25, 2025	0.02	0.02	0.02	0.02	0.02	0
July 24, 2025	0.02	0.02	0.02	0.02	0.02	0
July 23, 2025	0.02	0.02	0.02	0.02	0.02	0

Kintavar Exploration Inc. (KTR.V) TSXV