Kootenay Resources Inc (KTRI)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730410800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 94 |
| 1730324400 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 41723 |
| 1730238000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 11920 |
| 1730151600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5580 |
| 1729892400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 500 |
| 1729806000 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 333400 |
| 1729719600 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 1534 |
| 1729633200 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 106264 |
| 1729546800 | 0.09 | 0.015 | 20.00 | 0.08 | 0.095 | 0.08 | 72296 |
| 1729287600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 10295 |
| 1729201200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 300 |
| 1729114800 | 0.075 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 4194 |
| 1729028400 | 0.075 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 3229 |
| 1728682800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 5084 |
| 1728596400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1407 |
| 1728510000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 1006 |
| 1728423600 | 0.075 | -0.015 | -16.67 | 0.075 | 0.075 | 0.075 | 1280 |
| 1728337200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1728078000 | 0.09 | 0.01 | 12.50 | 0.075 | 0.095 | 0.075 | 142460 |
| 1727991600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 4200 |
| 1727905200 | 0.08 | -0.01 | -11.11 | 0.08 | 0.1 | 0.07 | 6664 |
| 1727818800 | 0.09 | 0.03 | 50.00 | 0.08 | 0.1 | 0.06 | 94340 |
| 1727732400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 3900 |
| 1727473200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 47 |
| 1727386800 | 0.06 | 0.005 | 9.09 | 0.07 | 0.07 | 0.06 | 21639 |
| 1727300400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 3000 |
| 1727214000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.07 | 0.06 | 33071 |
| 1727127600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 7469 |
| 1726868400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1488 |
| 1726782000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726695600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 6260 |
| 1726609200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726522800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 14040 |
| 1726263600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 2006 |
| 1726177200 | 0.065 | 0.01 | 18.18 | 0.065 | 0.065 | 0.065 | 2285 |
| 1726090800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726004400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 61520 |
| 1725918000 | 0.055 | -0.015 | -21.43 | 0.055 | 0.055 | 0.055 | 1500 |
| 1725658800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 100 |
| 1725572400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 400 |
| 1725486000 | 0.07 | 0.015 | 27.27 | 0.07 | 0.07 | 0.07 | 7480 |
| 1725399600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725054000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1880 |
| 1724967600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5000 |
| 1724881200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 7800 |
| 1724794800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 4828 |
| 1724708400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724449200 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 8321 |
| 1724362800 | 0.055 | -0.015 | -21.43 | 0.055 | 0.055 | 0.055 | 3798 |
| 1724276400 | 0.07 | 0.015 | 27.27 | 0.06 | 0.07 | 0.06 | 19000 |
| 1724190000 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 70860 |
| 1724103600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 80 |
| 1723844400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 7600 |
| 1723758000 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 11000 |
| 1723671600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 44 |
| 1723585200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 300 |
| 1723498800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 4640 |
| 1723239600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 14708 |
| 1723153200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 5824 |
| 1723066800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 8020 |
| 1722980400 | 0.065 | -0.005 | -7.14 | 0.06 | 0.065 | 0.06 | 29453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
