1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Kootenay Silver Inc (KTN)
  7. Historical

KTN

Kootenay Silver Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Kootenay Silver Inc KTN TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.015 6.82% 0.235 15:59:59
Open Price Low Price High Price Close Price Prev Close
0.235 0.225 0.24 0.235 0.22
more quote information »

KTN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.260.2650.220.2369049159,077-0.025-9.62%
1 Month0.2350.300.220.2541031140,1710.000.0%
3 Months0.2250.300.1650.2179213177,2390.014.44%
6 Months0.3150.330.1650.2382823169,347-0.08-25.4%
1 Year0.3550.450.1650.3212204297,991-0.12-33.8%
3 Years0.120.540.1050.3057129349,6470.11595.83%
5 Years0.390.540.1050.2877909275,140-0.155-39.74%

KTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.235 0.015 6.82% 0.235 0.24 0.225 73,300
Nov 25 2021 0.22 -0.01 -4.35% 0.235 0.24 0.22 202,349
Nov 24 2021 0.23 0.00 0.0% 0.23 0.235 0.23 10,140
Nov 23 2021 0.23 -0.01 -4.17% 0.23 0.24 0.23 111,429
Nov 22 2021 0.24 -0.025 -9.43% 0.255 0.26 0.235 359,434
Nov 19 2021 0.265 -0.01 -3.64% 0.26 0.265 0.255 112,034
Nov 18 2021 0.275 -0.005 -1.79% 0.275 0.275 0.26 72,950
Nov 17 2021 0.28 0.01 3.7% 0.265 0.28 0.265 72,900
Nov 16 2021 0.27 0.005 1.89% 0.265 0.27 0.26 85,728
Nov 15 2021 0.265 -0.02 -7.02% 0.285 0.285 0.265 118,288
Nov 12 2021 0.285 0.005 1.79% 0.275 0.29 0.275 57,000
Nov 11 2021 0.28 0.01 3.7% 0.27 0.29 0.265 287,477
Nov 10 2021 0.27 0.01 3.85% 0.265 0.27 0.26 314,451
Nov 09 2021 0.26 0.02 8.33% 0.26 0.26 0.24 101,707
Nov 08 2021 0.24 0.00 0.0% 0.25 0.255 0.24 72,317
Nov 05 2021 0.24 -0.035 -12.73% 0.26 0.27 0.23 506,412
Nov 04 2021 0.275 0.005 1.85% 0.28 0.30 0.275 73,735
Nov 03 2021 0.27 0.01 3.85% 0.27 0.275 0.27 91,450
Nov 02 2021 0.26 0.015 6.12% 0.265 0.265 0.26 14,100
Nov 01 2021 0.245 0.01 4.26% 0.245 0.275 0.245 56,000
Oct 29 2021 0.235 0.00 0.0% 0.235 0.235 0.235 83,519
See More Historical Prices »


Your Recent History
TSXV
KTN
Kootenay S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.