ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KTN Kootenay Silver Inc

1.08
0.10 (10.20%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Kootenay Silver Inc KTN TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 10.20% 1.08 16:00:01
Open Price Low Price High Price Close Price Prev Close
1.02 1.00 1.08 1.08 0.98
more quote information »

KTN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.021.080.950.995920730,3920.065.88%
1 Month0.701.100.700.944826464,2750.3854.29%
3 Months1.071.150.650.818598976,8880.010.93%
6 Months0.0751.360.060.3333986195,8561.011,340.00%
1 Year0.101.360.060.1797423288,6160.98980.00%
3 Years0.341.360.060.1754304300,1530.74217.65%
5 Years0.1351.360.060.2467927351,6410.945700.00%

KTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.98 0.02 2.08% 0.96 0.99 0.96 17,175
Mar 26 2024 0.96 -0.02 -2.04% 1.00 1.00 0.95 15,267
Mar 25 2024 0.98 0.00 0.00% 0.96 0.98 0.95 25,306
Mar 22 2024 0.98 -0.03 -2.97% 1.02 1.02 0.97 3,391
Mar 21 2024 1.01 0.01 1.00% 1.02 1.03 0.98 90,822
Mar 20 2024 1.00 0.05 5.26% 0.93 1.02 0.93 56,700
Mar 19 2024 0.95 -0.05 -5.00% 1.00 1.01 0.95 34,570
Mar 18 2024 1.00 -0.04 -3.85% 1.03 1.03 0.99 36,321
Mar 15 2024 1.04 0.00 0.00% 1.06 1.07 1.02 66,192
Mar 14 2024 1.04 -0.02 -1.89% 1.05 1.10 1.00 97,803
Mar 13 2024 1.06 0.09 9.28% 0.99 1.08 0.98 173,986
Mar 12 2024 0.97 0.04 4.30% 0.94 0.97 0.92 101,166
Mar 11 2024 0.93 0.02 2.20% 0.93 0.95 0.93 50,848
Mar 08 2024 0.91 0.03 3.41% 0.92 0.92 0.90 45,081
Mar 07 2024 0.88 -0.03 -3.30% 0.92 0.92 0.88 32,070
Mar 06 2024 0.91 0.00 0.00% 0.89 0.91 0.89 18,265
Mar 05 2024 0.91 0.03 3.41% 0.89 0.94 0.89 65,164
Mar 04 2024 0.88 0.09 11.39% 0.80 0.95 0.79 142,066
Mar 01 2024 0.79 0.07 9.72% 0.71 0.79 0.71 188,630
Feb 29 2024 0.72 0.03 4.35% 0.70 0.72 0.70 24,667
Feb 28 2024 0.69 -0.02 -2.82% 0.69 0.70 0.69 9,647
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock