Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kootenay Silver Inc (OP: KOOYF )

0.7188 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.7100 0.7298 0.7056 0.7188 112,017 +0.03(+4.10%)
Mar 11, 2025 0.7112 0.7200 0.6905 0.6905 21,193 +0.00(+0.00%)
Mar 10, 2025 0.7100 0.7300 0.6905 0.6905 76,000 -0.04(-5.41%)
Mar 07, 2025 0.7087 0.7500 0.7000 0.7300 41,834 +0.02(+2.59%)
Mar 06, 2025 0.7100 0.7300 0.7000 0.7116 80,132 +0.02(+3.13%)
Mar 05, 2025 0.6658 0.8000 0.6600 0.6900 63,635 +0.05(+7.81%)
Mar 04, 2025 0.6162 0.7140 0.6100 0.6400 12,969 -0.08(-10.86%)
Mar 03, 2025 0.6700 0.7180 0.6700 0.7180 7,013 +0.06(+8.79%)
Feb 28, 2025 0.6353 0.6600 0.6050 0.6600 9,424 +0.02(+3.13%)
Feb 27, 2025 0.6637 0.6637 0.6400 0.6400 21,575 -0.04(-5.88%)
Feb 26, 2025 0.6300 0.6800 0.6300 0.6800 12,467 +0.04(+5.43%)
Feb 25, 2025 0.6810 0.6835 0.6100 0.6450 18,992 -0.04(-5.29%)
Feb 24, 2025 0.6900 0.6900 0.6800 0.6810 16,601 +0.00(+0.15%)
Feb 21, 2025 0.6850 0.7235 0.6800 0.6800 24,727 -0.02(-2.86%)
Feb 20, 2025 0.7237 0.7237 0.7000 0.7000 21,001 -0.01(-1.09%)
Feb 19, 2025 0.7055 0.7100 0.7050 0.7077 33,347 +0.01(+1.10%)
Feb 18, 2025 0.7300 0.7300 0.6900 0.7000 87,563 -0.03(-4.37%)
Feb 14, 2025 0.7800 0.8200 0.7100 0.7320 50,252 +0.02(+3.10%)
Feb 13, 2025 0.7700 0.7800 0.7100 0.7100 47,392 -0.04(-5.33%)
Feb 12, 2025 0.7900 0.8200 0.7000 0.7500 62,163 +0.00(+0.00%)
Feb 11, 2025 0.7620 0.7620 0.7200 0.7500 31,800 +0.03(+4.17%)
Feb 10, 2025 0.7000 0.7620 0.7000 0.7200 28,282 +0.02(+2.86%)
Feb 07, 2025 0.7000 0.7600 0.6800 0.7000 23,296 +0.02(+2.94%)
Feb 06, 2025 0.7515 0.7515 0.6800 0.6800 5,024 -0.07(-9.81%)
Feb 05, 2025 0.7476 0.7600 0.7476 0.7540 29,166 +0.02(+2.31%)
Feb 04, 2025 0.7500 0.7700 0.7370 0.7370 15,091 +0.06(+8.35%)
Feb 03, 2025 0.6800 0.7365 0.6800 0.6802 24,639 -0.06(-7.58%)
Jan 31, 2025 0.7516 0.7516 0.7360 0.7360 1,873 -0.01(-1.97%)
Jan 30, 2025 0.7400 0.7700 0.7400 0.7508 16,197 +0.03(+4.02%)
Jan 29, 2025 0.7410 0.7410 0.7218 0.7218 25,498 -0.01(-0.80%)
Jan 28, 2025 0.7300 0.7347 0.6800 0.7276 159,279 +0.01(+1.06%)
Jan 27, 2025 0.7200 0.7351 0.7200 0.7200 11,152 -0.02(-2.83%)
Jan 24, 2025 0.7333 0.7410 0.7136 0.7410 42,251 +0.04(+5.86%)
Jan 23, 2025 0.7150 0.7150 0.7000 0.7000 4,139 -0.04(-5.28%)
Jan 22, 2025 0.7363 0.7390 0.6800 0.7390 9,144 +0.00(+0.19%)
Jan 21, 2025 0.7260 0.7410 0.7049 0.7376 11,072 +0.01(+1.74%)
Jan 17, 2025 0.7250 0.7410 0.7100 0.7250 14,328 +0.02(+2.47%)
Jan 16, 2025 0.6900 0.7410 0.6691 0.7075 58,940 +0.02(+2.54%)
Jan 15, 2025 0.6900 0.7200 0.6800 0.6900 13,080 +0.04(+6.15%)
Jan 14, 2025 0.6700 0.6700 0.6500 0.6500 4,966 +0.01(+1.56%)
Jan 13, 2025 0.6800 0.7000 0.6400 0.6400 71,415 -0.06(-8.57%)
Jan 10, 2025 0.7000 0.7000 0.6800 0.7000 27,232 +0.00(+0.00%)
Jan 08, 2025 0.7000 0.7000 0.7000 0.7000 500 -0.02(-2.78%)
Jan 07, 2025 0.6601 0.7200 0.6601 0.7200 3,607 +0.01(+1.98%)
Jan 06, 2025 0.7200 0.7200 0.6911 0.7060 40,859 -0.03(-4.59%)
Jan 03, 2025 0.6943 0.7400 0.6874 0.7400 6,829 +0.06(+8.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.