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!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
-0.01 -4.35% 0.22 15:35:54
Open Price Low Price High Price Close Price Prev Close
0.22 0.215 0.225 0.22 0.23
more quote information »

KTN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2250.2350.200.2191728187,483-0.005-2.22%
1 Month0.200.2550.1650.1951892271,8850.0210.0%
3 Months0.220.2650.1650.2088871172,8740.000.0%
6 Months0.3250.360.1650.2635705245,893-0.105-32.31%
1 Year0.4350.4550.1650.3371275321,642-0.215-49.43%
3 Years0.1150.540.1050.3038011350,6030.10591.3%
5 Years0.4150.540.1050.2899512275,864-0.195-46.99%

KTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.22 -0.01 -4.35% 0.22 0.225 0.215 119,327
Oct 14 2021 0.23 0.005 2.22% 0.23 0.235 0.23 86,510
Oct 13 2021 0.225 0.02 9.76% 0.21 0.235 0.21 351,864
Oct 12 2021 0.205 -0.01 -4.65% 0.22 0.22 0.20 168,696
Oct 08 2021 0.215 -0.005 -2.27% 0.225 0.235 0.215 142,862
Oct 07 2021 0.22 -0.01 -4.35% 0.23 0.24 0.215 183,187
Oct 06 2021 0.23 0.03 15.0% 0.24 0.255 0.225 674,441
Oct 05 2021 0.20 0.015 8.11% 0.18 0.22 0.18 156,467
Oct 04 2021 0.185 0.005 2.78% 0.175 0.19 0.175 208,176
Oct 01 2021 0.18 0.01 5.88% 0.17 0.18 0.17 350,634
Sep 30 2021 0.17 0.005 3.03% 0.165 0.175 0.165 229,326
Sep 29 2021 0.165 -0.005 -2.94% 0.17 0.175 0.165 470,057
Sep 28 2021 0.17 -0.005 -2.86% 0.17 0.175 0.17 184,663
Sep 27 2021 0.175 -0.005 -2.78% 0.18 0.185 0.175 218,047
Sep 24 2021 0.18 -0.005 -2.7% 0.185 0.19 0.18 206,697
Sep 23 2021 0.185 -0.005 -2.63% 0.20 0.20 0.185 349,090
Sep 22 2021 0.19 0.00 0.0% 0.19 0.195 0.19 161,960
Sep 21 2021 0.19 0.00 0.0% 0.185 0.195 0.185 247,864
Sep 20 2021 0.19 -0.005 -2.56% 0.19 0.195 0.19 264,812
Sep 17 2021 0.195 0.00 0.0% 0.20 0.205 0.19 510,467
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.