ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

KOOYF Kootenay Silver Inc (PK)

0.89
0.0057 (0.64%)
Apr 12 2024 - Closed
Delayed by 15 minutes

KOOYF Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 0.89 0.0057 0.64% 0.92 1.07 0.89 178,926
Apr 11 2024 0.8843 -0.0157 -1.74% 0.88 0.9086 0.86 77,186
Apr 10 2024 0.90 0.0608 7.24% 0.83 0.904 0.83 37,916
Apr 09 2024 0.8392 -0.0208 -2.42% 0.95 0.95 0.829656 105,085
Apr 08 2024 0.86 -0.10 -10.42% 0.86 1.07 0.78 181,346
Apr 05 2024 0.96 0.061 6.79% 0.90 0.96 0.86 201,832
Apr 04 2024 0.899 -0.061 -6.35% 1.00 1.09 0.82 187,264
Apr 03 2024 0.96 0.02 2.13% 0.95 1.00 0.885 67,281
Apr 02 2024 0.94 0.07745 8.98% 0.90 0.95 0.851 60,843
Apr 01 2024 0.86255 0.07025 8.87% 0.83 0.915 0.80 38,594
Mar 28 2024 0.7923 -0.0377 -4.54% 0.83 0.83 0.72 43,855
Mar 27 2024 0.83 0.1181 16.59% 0.72 0.83 0.72 12,125
Mar 26 2024 0.7119 -0.1781 -20.01% 0.7186 0.72 0.7119 11,672
Mar 25 2024 0.89 -0.06 -6.32% 0.95 0.95 0.6976 43,498
Mar 22 2024 0.95 0.2232 30.71% 0.73 0.95 0.71 8,960
Mar 21 2024 0.7268 -0.0032 -0.44% 0.75 0.75 0.70 20,080
Mar 20 2024 0.73 0.075 11.45% 0.6966 0.78 0.6966 18,473
Mar 19 2024 0.655 -0.08 -10.88% 0.7476 0.9397 0.655 7,255
Mar 18 2024 0.735 -0.0378 -4.89% 0.7514 0.80 0.735 33,245
Mar 15 2024 0.7728 0.0128 1.68% 0.7905 0.82 0.7728 17,802
Mar 14 2024 0.76 -0.05 -6.17% 1.00 1.00 0.735 42,348
Mar 13 2024 0.81 0.09 12.50% 0.72 0.99 0.72 39,803
Mar 12 2024 0.72 0.04 5.88% 0.72 0.72 0.72 694
Mar 11 2024 0.68 -0.0045 -0.66% 0.68 0.68 0.68 6,476
Mar 08 2024 0.6845 0.0045 0.66% 0.70 0.72 0.68 17,843
Mar 07 2024 0.68 -0.0025 -0.37% 0.69 0.69 0.6573 46,647
Mar 06 2024 0.6825 0.0096 1.43% 0.673 0.72 0.655 17,343
Mar 05 2024 0.6729 0.0329 5.14% 0.64 0.6774 0.64 11,511
Mar 04 2024 0.64 0.01 1.59% 0.67 0.72 0.5555 100,718
Mar 01 2024 0.63 0.1899 43.15% 0.54 0.63 0.54 39,652
Feb 29 2024 0.4401 -0.1199 -21.41% 0.5299 0.5299 0.4401 830
Feb 28 2024 0.56 0.0273 5.12% 0.56 0.56 0.56 1,000
Feb 27 2024 0.5327 0.0027 0.51% 0.5327 0.5327 0.5327 4,000
Feb 26 2024 0.53 -0.0159 -2.91% 0.56 0.56 0.53 2,244
Feb 23 2024 0.5459 -0.0241 -4.23% 0.5451 0.555 0.5451 1,200
Feb 22 2024 0.57 0.00 0.00% 0.57 0.57 0.57 0
Feb 21 2024 0.57 0.05 9.62% 0.56 0.57 0.45 3,910
Feb 20 2024 0.52 -0.03 -5.45% 0.58 0.58 0.52 1,833
Feb 16 2024 0.55 0.0177 3.33% 0.5061 0.57 0.5061 10,800
Feb 15 2024 0.5323 0.0113 2.17% 0.436 0.535 0.436 5,552
Feb 14 2024 0.521 -0.059 -10.17% 0.436 0.58 0.436 3,424
Feb 13 2024 0.58 0.0349 6.40% 0.5212 0.58 0.52 2,920
Feb 12 2024 0.5451 -0.0949 -14.83% 0.52 0.58 0.52 2,914
Feb 09 2024 0.64 -0.09 -12.33% 0.65 0.65 0.64 207
Feb 08 2024 0.73 0.1739 31.27% 0.5561 0.73 0.45 5,041
Feb 07 2024 0.5561 0.0031 0.56% 0.42 0.5599 0.42 6,933
Feb 06 2024 0.553 0.011 2.03% 0.55 0.5538 0.55 13,440
Feb 05 2024 0.542 -0.0235 -4.16% 0.54 0.55 0.54 5,463
Feb 02 2024 0.5655 -0.0545 -8.79% 0.568 0.58775 0.55 60,455
Feb 01 2024 0.62 0.053 9.35% 0.6699 0.6699 0.56 18,523
Jan 31 2024 0.567 0.017 3.09% 0.56 0.57 0.5576 26,842
Jan 30 2024 0.55 0.05 10.00% 0.54 0.73 0.54 24,495
Jan 29 2024 0.50 -0.20 -28.57% 0.55 0.59 0.50 43,802
Jan 26 2024 0.70 0.084 13.64% 0.62 0.70 0.52 3,000
Jan 25 2024 0.616 -0.055 -8.20% 0.6351 0.64 0.51 20,830
Jan 24 2024 0.671 -0.029 -4.14% 0.6574 0.75 0.6574 6,850
Jan 23 2024 0.70 0.02 2.94% 0.51 0.70 0.51 4,731
Jan 22 2024 0.68 0.03 4.62% 0.70 0.71 0.68 8,200
Jan 19 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0
Jan 18 2024 0.65 -0.05 -7.14% 0.50 0.65 0.50 8,417
Jan 17 2024 0.70 -0.0434 -5.84% 0.7589 0.7589 0.70 15,493
Jan 16 2024 0.7434 0.0234 3.25% 0.7301 0.7702 0.72 2,907

Your Recent History

Delayed Upgrade Clock