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

KOOYF Kootenay Silver Inc (PK)

0.83
0.06 (7.79%)
Jul 26 2024 - Closed
Delayed by 15 minutes

KOOYF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.83 0.06 7.79% 0.77 0.83 0.745 16,600
Jul 25 2024 0.77 0.0055 0.72% 0.76 0.88 0.75 42,562
Jul 24 2024 0.7645 -0.0155 -1.99% 0.79 0.88 0.7545 43,090
Jul 23 2024 0.78 -0.0032 -0.41% 0.75 0.78 0.75 7,000
Jul 22 2024 0.7832 -0.0168 -2.10% 0.81075 0.81075 0.74 65,820
Jul 19 2024 0.80 0.0249 3.21% 0.7501 0.80 0.74 4,002
Jul 18 2024 0.7751 -0.0459 -5.59% 0.81 0.82 0.7751 17,992
Jul 17 2024 0.821 -0.059 -6.70% 0.88 0.88 0.821 4,270
Jul 16 2024 0.88 0.00 0.00% 0.8677 0.88 0.821 19,457
Jul 15 2024 0.88 -0.0054 -0.61% 0.8553 0.95 0.811 23,722
Jul 12 2024 0.8854 0.0074 0.84% 0.7801 0.96 0.7801 22,778
Jul 11 2024 0.878 0.038 4.52% 0.86 0.96 0.86 59,590
Jul 10 2024 0.84 0.00 0.00% 0.77 0.84 0.7611 13,805
Jul 09 2024 0.84 0.0899 11.99% 0.84 0.84 0.84 2,100
Jul 08 2024 0.7501 -0.1299 -14.76% 0.88 0.88 0.7344 47,068
Jul 05 2024 0.88 0.03 3.53% 0.83 0.88 0.83 18,545
Jul 03 2024 0.85 0.1013 13.53% 0.86 0.86 0.85 22,252
Jul 02 2024 0.7487 -0.0013 -0.17% 0.76 0.8699 0.7487 2,800
Jul 01 2024 0.75 0.00 0.00% 0.75 0.75 0.75 0
Jun 28 2024 0.75 -0.1498 -16.65% 0.77 0.88 0.75 10,250
Jun 27 2024 0.8998 0.1298 16.86% 0.8998 0.8998 0.8998 311
Jun 26 2024 0.77 0.00 0.00% 0.7759 0.80 0.77 9,000
Jun 25 2024 0.77 -0.04 -4.94% 0.8623 0.89 0.77 5,544
Jun 24 2024 0.81 -0.07 -7.95% 0.8461 0.8471 0.77 1,798
Jun 21 2024 0.88 0.0053 0.61% 0.78 0.99 0.78 68,261
Jun 20 2024 0.8747 0.1169 15.43% 0.765 0.99 0.73 8,497
Jun 18 2024 0.7578 0.0028 0.37% 0.7773 0.7773 0.7578 15,358
Jun 17 2024 0.755 -0.055 -6.79% 0.77 0.80 0.75 26,343
Jun 14 2024 0.81 0.05 6.58% 0.78 0.81 0.76 20,644
Jun 13 2024 0.76 -0.05 -6.17% 0.805 0.805 0.76 24,758
Jun 12 2024 0.81 -0.0676 -7.70% 0.87 0.89 0.81 21,866
Jun 11 2024 0.8776 -0.0224 -2.49% 0.88 0.90 0.81 14,711
Jun 10 2024 0.90 -0.03 -3.23% 0.84 0.90 0.82 33,450
Jun 07 2024 0.93 -0.04 -4.12% 0.9085 0.93 0.9085 25,677
Jun 06 2024 0.97 0.09 10.23% 0.88 1.04 0.88 14,113
Jun 05 2024 0.88 0.01 1.15% 0.88 0.88 0.86 46,152
Jun 04 2024 0.87 -0.1105 -11.27% 0.96 0.96 0.87 47,277
Jun 03 2024 0.9805 -0.1095 -10.05% 1.00 1.01 0.9696 9,025
May 31 2024 1.09 0.04 3.81% 1.06 1.16 1.00 35,470
May 30 2024 1.05 0.04 3.96% 1.05 1.06 1.01 28,811
May 29 2024 1.01 0.01 1.00% 1.01 1.10 1.00 19,587
May 28 2024 1.00 0.00 0.00% 1.10 1.10 0.9001 58,191
May 24 2024 1.00 0.0485 5.10% 0.954 1.00 0.94 26,875
May 23 2024 0.9515 -0.0485 -4.85% 0.95 1.00 0.88 43,540
May 22 2024 1.00 0.00 0.00% 1.01 1.05 0.95 29,708
May 21 2024 1.00 -0.06 -5.66% 1.04 1.29 0.96 74,308
May 20 2024 1.06 0.06 6.00% 1.02 1.49 0.8812 103,038
May 17 2024 1.00 -0.02 -1.96% 1.09 1.09 0.99 123,387
May 16 2024 1.02 0.03 3.03% 0.95 1.02 0.95 100,744
May 15 2024 0.99 0.13 15.12% 0.85 0.99 0.85 81,369
May 14 2024 0.86 -0.04 -4.44% 0.928 0.928 0.81 7,836
May 13 2024 0.90 0.00 0.00% 0.90 0.90 0.90 1,600
May 10 2024 0.90 0.00 0.00% 0.90 0.90 0.8561 9,980
May 09 2024 0.90 -0.07 -7.22% 0.78 0.90 0.78 35,475
May 08 2024 0.97 0.06 6.59% 0.98 0.98 0.90 5,127
May 07 2024 0.91 0.00 0.00% 0.91 0.91 0.91 0
May 06 2024 0.91 0.1448 18.92% 0.785 0.97 0.785 33,095
May 03 2024 0.7652 -0.0074 -0.96% 0.7652 0.7652 0.7652 4,675
May 02 2024 0.7726 -0.0074 -0.95% 0.77 0.7726 0.76 31,866
May 01 2024 0.78 0.00 0.00% 0.78 0.78 0.78 42,550
Apr 30 2024 0.78 -0.058 -6.92% 0.80 0.838 0.7751 11,500
Apr 29 2024 0.838 0.001 0.12% 0.815 0.838 0.80 38,543