Free Trial

Kootenay Silver (KTN) Stock Chart & Stock Price History

Kootenay Silver logo
C$1.16
+0.01 (+0.87%)
(As of 11:57 AM ET)

Kootenay Silver Stock Price Performance

5 Day
Performance
-17.27%
1 Month
Performance
-5.74%
3 Month
Performance
+15.00%
6 Month
Performance
+10.58%
Year-To-Date
Performance
-2.54%
1 Year
Performance
+1,110.53%
Receive KTN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kootenay Silver and its competitors with MarketBeat's FREE daily newsletter

KTN Stock Chart for Monday, November, 4, 2024

Kootenay Silver Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024C$1.27C$1.15
-9.45%
C$1.28C$1.15158,157 shsC$68.97 million
10/31/2024C$1.39C$1.27
-8.63%
C$1.38C$1.23192,373 shsC$76.16 million
10/30/2024C$1.44C$1.39
-3.47%
C$1.44C$1.38104,950 shsC$83.36 million
10/29/2024C$1.44C$1.44C$1.46C$1.43178,926 shsC$86.36 million
10/28/2024C$1.45C$1.44
-0.69%
C$1.45C$1.41129,896 shsC$86.36 million
10/25/2024C$1.47C$1.45
-1.36%
C$1.51C$1.42214,908 shsC$86.96 million
10/24/2024C$1.44C$1.47
+2.08%
C$1.53C$1.42250,834 shsC$88.16 million
10/23/2024C$1.47C$1.44
-2.04%
C$1.52C$1.42282,116 shsC$86.36 million
10/22/2024C$1.37C$1.47
+7.30%
C$1.53C$1.38517,384 shsC$88.16 million
10/21/2024C$1.27C$1.37
+7.87%
C$1.42C$1.33280,313 shsC$82.16 million
10/18/2024C$1.17C$1.27
+8.55%
C$1.30C$1.18229,402 shsC$76.16 million
10/17/2024C$1.23C$1.17
-4.88%
C$1.24C$1.15150,584 shsC$70.17 million
10/16/2024C$1.25C$1.23
-1.60%
C$1.25C$1.20154,128 shsC$73.76 million
10/15/2024C$1.26C$1.25
-0.79%
C$1.28C$1.2379,714 shsC$74.96 million
10/14/2024C$1.26C$1.26C$1.28C$1.2293,872 shsC$75.56 million
10/11/2024C$1.20C$1.26
+5.00%
C$1.28C$1.2293,872 shsC$75.56 million
10/10/2024C$1.17C$1.20
+2.56%
C$1.20C$1.1746,910 shsC$71.96 million
10/09/2024C$1.18C$1.17
-0.85%
C$1.24C$1.1757,791 shsC$70.17 million
10/08/2024C$1.21C$1.18
-2.48%
C$1.20C$1.1644,967 shsC$70.77 million
10/07/2024C$1.22C$1.21
-0.82%
C$1.21C$1.15139,308 shsC$72.56 million
10/04/2024C$1.17C$1.22
+4.27%
C$1.26C$1.14219,897 shsC$73.16 million
10/03/2024C$1.13C$1.17
+3.54%
C$1.17C$1.1017,604 shsC$70.17 million
10/02/2024C$1.08C$1.13
+4.63%
C$1.15C$1.0759,537 shsC$67.77 million
10/01/2024C$1.12C$1.08
-3.57%
C$1.15C$1.0847,487 shsC$64.77 million
09/30/2024C$1.16C$1.12
-3.45%
C$1.18C$1.1270,708 shsC$67.17 million
09/27/2024C$1.25C$1.16
-7.20%
C$1.25C$1.16115,546 shsC$69.57 million
09/26/2024C$1.27C$1.25
-1.57%
C$1.35C$1.22290,920 shsC$74.96 million
09/25/2024C$1.24C$1.27
+2.42%
C$1.27C$1.19294,565 shsC$76.16 million
09/24/2024C$1.21C$1.24
+2.48%
C$1.24C$1.19198,440 shsC$74.36 million
09/23/2024C$1.27C$1.21
-4.72%
C$1.27C$1.21102,317 shsC$72.56 million
09/20/2024C$1.25C$1.27
+1.60%
C$1.28C$1.20216,086 shsC$76.16 million
09/19/2024C$1.14C$1.25
+9.65%
C$1.25C$1.18156,579 shsC$74.96 million
09/18/2024C$1.21C$1.14
-5.79%
C$1.27C$1.1270,264 shsC$68.37 million
09/17/2024C$1.21C$1.21C$1.24C$1.1931,390 shsC$72.56 million
09/16/2024C$1.23C$1.21
-1.63%
C$1.28C$1.2074,499 shsC$72.56 million
09/13/2024C$1.19C$1.23
+3.36%
C$1.25C$1.17123,814 shsC$73.76 million
09/12/2024C$1.04C$1.19
+14.42%
C$1.19C$1.02252,135 shsC$71.36 million
09/11/2024C$0.98C$1.04
+6.12%
C$1.04C$1.0046,000 shsC$62.37 million
09/10/2024C$0.99C$0.98
-1.01%
C$0.99C$0.981,600 shsC$58.77 million
09/09/2024C$0.96C$0.99
+3.13%
C$0.99C$0.9235,720 shsC$59.37 million
The centerpiece of Trump’s crypto’s masterplan … (Ad)

Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”

Click here to find out more about what could be Trump and JD Vance’s favorite coin.
09/06/2024C$1.00C$0.96
-4.00%
C$1.03C$0.9386,674 shsC$57.57 million
09/05/2024C$1.01C$1.00
-0.99%
C$1.06C$1.0046,192 shsC$59.97 million
09/04/2024C$0.97C$1.01
+4.12%
C$1.01C$0.9491,845 shsC$60.57 million
09/03/2024C$1.03C$0.97
-5.83%
C$1.03C$0.9565,469 shsC$58.17 million
09/02/2024C$1.03C$1.03C$1.05C$1.0045,299 shsC$61.77 million
08/30/2024C$1.03C$1.03C$1.05C$1.0045,299 shsC$61.77 million
08/29/2024C$1.02C$1.03
+0.98%
C$1.04C$1.0312,066 shsC$61.77 million
08/28/2024C$1.05C$1.02
-2.86%
C$1.04C$1.0068,015 shsC$61.17 million
08/27/2024C$1.11C$1.05
-5.41%
C$1.09C$1.0348,505 shsC$62.97 million
08/26/2024C$1.14C$1.11
-2.63%
C$1.17C$1.0824,638 shsC$66.57 million
08/23/2024C$1.10C$1.14
+3.64%
C$1.16C$1.09128,313 shsC$68.37 million
08/22/2024C$1.10C$1.10C$1.11C$1.0713,392 shsC$65.97 million
08/21/2024C$1.10C$1.10C$1.12C$1.0820,754 shsC$65.97 million
08/20/2024C$1.12C$1.10
-1.79%
C$1.13C$1.1023,600 shsC$65.97 million
08/19/2024C$1.07C$1.12
+4.67%
C$1.12C$1.05116,578 shsC$67.17 million
08/16/2024C$0.99C$1.07
+8.08%
C$1.09C$1.0294,000 shsC$64.17 million
08/15/2024C$1.03C$0.99
-3.88%
C$1.04C$0.9936,751 shsC$59.37 million
08/14/2024C$0.95C$1.03
+8.42%
C$1.05C$0.9852,113 shsC$61.77 million
08/13/2024C$0.95C$0.95C$0.97C$0.9515,767 shsC$56.97 million
08/12/2024C$0.88C$0.95
+7.95%
C$0.95C$0.9022,946 shsC$56.97 million
08/09/2024C$0.92C$0.88
-4.35%
C$0.91C$0.8829,894 shsC$52.77 million
08/08/2024C$0.87C$0.92
+5.75%
C$0.95C$0.9029,699 shsC$55.17 million
08/07/2024C$0.94C$0.87
-7.45%
C$0.94C$0.8625,434 shsC$52.17 million
08/06/2024C$1.00C$0.94
-6.00%
C$0.97C$0.91188,858 shsC$56.37 million
08/05/2024C$1.00C$1.00C$1.16C$1.00211,480 shsC$59.97 million


This page (CVE:KTN) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners