Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kootenay Silver Inc | KTN | TSX Venture | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.03 | 2.59% | 1.19 | 15:26:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.12 | 1.12 | 1.19 | 1.16 |
KTN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.09 | 1.19 | 1.00 | 1.08 | 115,778 | 0.10 | 9.17% |
| 1 Month | 1.18 | 1.39 | 1.00 | 1.16 | 143,536 | 0.01 | 0.85% |
| 3 Months | 0.75 | 1.40 | 0.69 | 1.10 | 109,761 | 0.44 | 58.67% |
| 6 Months | 0.095 | 1.40 | 0.075 | 0.9086026 | 107,358 | 1.10 | 1,152.63% |
| 1 Year | 0.10 | 1.40 | 0.06 | 0.2848009 | 220,352 | 1.09 | 1,090.00% |
| 3 Years | 0.295 | 1.40 | 0.06 | 0.1896449 | 293,242 | 0.895 | 303.39% |
| 5 Years | 0.12 | 1.40 | 0.06 | 0.2570646 | 355,230 | 1.07 | 891.67% |
KTN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.16 | 0.12 | 11.54% | 1.05 | 1.16 | 1.05 | 138,006 |
| May 03 2024 | 1.04 | -0.03 | -2.80% | 1.07 | 1.07 | 1.00 | 133,891 |
| May 02 2024 | 1.07 | 0.01 | 0.94% | 1.06 | 1.07 | 1.03 | 134,482 |
| May 01 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.10 | 1.06 | 103,608 |
| Apr 30 2024 | 1.07 | -0.03 | -2.73% | 1.09 | 1.10 | 1.06 | 68,902 |
| Apr 29 2024 | 1.10 | -0.02 | -1.79% | 1.11 | 1.12 | 1.08 | 107,343 |
| Apr 26 2024 | 1.12 | 0.02 | 1.82% | 1.12 | 1.14 | 1.11 | 137,336 |
| Apr 25 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 1.04 | 332,871 |
| Apr 24 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.12 | 1.10 | 244,173 |
| Apr 23 2024 | 1.13 | 0.01 | 0.89% | 1.14 | 1.14 | 1.11 | 204,498 |
| Apr 22 2024 | 1.12 | -0.05 | -4.27% | 1.15 | 1.17 | 1.12 | 123,868 |
| Apr 19 2024 | 1.17 | -0.03 | -2.50% | 1.21 | 1.21 | 1.17 | 119,293 |
| Apr 18 2024 | 1.20 | -0.08 | -6.25% | 1.30 | 1.30 | 1.18 | 63,752 |
| Apr 17 2024 | 1.28 | -0.05 | -3.76% | 1.33 | 1.36 | 1.27 | 47,971 |
| Apr 16 2024 | 1.33 | -0.04 | -2.92% | 1.35 | 1.37 | 1.28 | 72,244 |
| Apr 15 2024 | 1.37 | 0.10 | 7.87% | 1.25 | 1.39 | 1.22 | 98,672 |
| Apr 12 2024 | 1.27 | 0.04 | 3.25% | 1.32 | 1.38 | 1.27 | 340,500 |
| Apr 11 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.17 | 119,171 |
| Apr 10 2024 | 1.23 | 0.08 | 6.96% | 1.15 | 1.24 | 1.12 | 113,307 |
| Apr 09 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.19 | 1.13 | 160,628 |
| Apr 08 2024 | 1.15 | -0.13 | -10.16% | 1.13 | 1.16 | 1.10 | 562,126 |
