Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Kootenay Silver Inc (PK) (KOOYF)
Kootenay Silver Inc (PK) (KOOYF) Historical

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

Kootenay Silver (PK)

Aztec Land and Cattle Lt... (PK)

Goldgroup Mining (PK)

Chinese Estates (PK)

Gabelli Financial Servic...

Commerzbank (PK)

ADC Therapeutics

BNP Paribas Issuance

CSNAH964 Ex:9,64

Delayed Upgrade Clock