Free Trial

Kootenay Silver (KTN) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free KTN Stock Alerts
C$1.37
+0.02 (+1.48%)
(As of 05/17/2024 05:18 PM ET)
Compare
Stock AnalysisChartHeadlinesInsider Trades

Kootenay Silver Stock Price Performance

5 Day
Performance
+15.13%
1 Month
Performance
+17.09%
3 Month
Performance
+85.14%
6 Month
Performance
+42.71%
Year-To-Date
Performance
+16.10%
1 Year
Performance
+1,422.22%
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

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

KTN Stock Chart for Sunday, May, 19, 2024

KTN Chart by TradingView

Kootenay Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$1.35C$1.37
+1.48%		C$1.46C$1.31411,973 shsC$82.16 million
05/16/2024C$1.21C$1.35
+11.57%		C$1.43C$1.20288,287 shsC$80.96 million
05/15/2024C$1.19C$1.21
+1.68%		C$1.25C$1.15203,621 shsC$72.56 million
05/14/2024C$1.17C$1.19
+1.71%		C$1.21C$1.1168,882 shsC$71.36 million
05/13/2024C$1.22C$1.17
-4.10%		C$1.26C$1.17121,896 shsC$70.17 million
05/10/2024C$1.19C$1.22
+2.52%		C$1.24C$1.18136,926 shsC$73.16 million
05/09/2024C$1.12C$1.19
+6.25%		C$1.20C$1.1273,253 shsC$71.36 million
05/08/2024C$1.19C$1.12
-5.88%		C$1.19C$1.0981,581 shsC$62.01 million
05/07/2024C$1.16C$1.19
+2.59%		C$1.19C$1.1249,650 shsC$65.89 million
05/06/2024C$1.04C$1.16
+11.54%		C$1.16C$1.05138,006 shsC$64.23 million
05/03/2024C$1.07C$1.04
-2.80%		C$1.07C$1.00133,891 shsC$57.59 million
05/02/2024C$1.06C$1.07
+0.94%		C$1.07C$1.03134,482 shsC$59.25 million
05/01/2024C$1.07C$1.06
-0.93%		C$1.10C$1.06103,608 shsC$58.69 million
04/30/2024C$1.10C$1.07
-2.73%		C$1.10C$1.0668,902 shsC$59.25 million
04/29/2024C$1.12C$1.10
-1.79%		C$1.12C$1.08107,343 shsC$60.91 million
04/26/2024C$1.10C$1.12
+1.82%		C$1.14C$1.11137,336 shsC$62.01 million
04/25/2024C$1.10C$1.10C$1.12C$1.04332,871 shsC$60.91 million
04/24/2024C$1.13C$1.10
-2.65%		C$1.12C$1.10244,173 shsC$60.91 million
04/23/2024C$1.12C$1.13
+0.89%		C$1.14C$1.11204,498 shsC$62.57 million
04/22/2024C$1.17C$1.12
-4.27%		C$1.17C$1.12123,868 shsC$62.01 million
04/19/2024C$1.20C$1.17
-2.50%		C$1.21C$1.17119,293 shsC$64.78 million
04/18/2024C$1.28C$1.20
-6.25%		C$1.30C$1.1863,752 shsC$66.44 million
04/17/2024C$1.33C$1.28
-3.76%		C$1.36C$1.2747,971 shsC$70.87 million
04/16/2024C$1.37C$1.33
-2.92%		C$1.37C$1.2872,244 shsC$73.64 million
04/15/2024C$1.27C$1.37
+7.87%		C$1.39C$1.2298,672 shsC$75.86 million
04/12/2024C$1.23C$1.27
+3.25%		C$1.38C$1.27340,500 shsC$70.32 million
04/11/2024C$1.23C$1.23C$1.23C$1.17119,171 shsC$68.11 million
04/10/2024C$1.15C$1.23
+6.96%		C$1.24C$1.12113,307 shsC$68.11 million
04/09/2024C$1.15C$1.15C$1.19C$1.13160,628 shsC$63.68 million
04/08/2024C$1.28C$1.15
-10.16%		C$1.16C$1.10562,126 shsC$63.68 million
04/05/2024C$1.28C$1.28C$1.30C$1.22288,954 shsC$70.87 million
04/04/2024C$1.29C$1.28
-0.78%		C$1.40C$1.25361,639 shsC$70.87 million
04/03/2024C$1.27C$1.29
+1.57%		C$1.34C$1.26204,462 shsC$71.43 million
04/02/2024C$1.16C$1.27
+9.48%		C$1.28C$1.18161,722 shsC$70.32 million
04/01/2024C$1.08C$1.16
+7.41%		C$1.19C$1.0893,043 shsC$64.23 million
03/29/2024C$1.08C$1.08C$1.08C$1.00104,548 shsC$59.80 million
03/28/2024C$0.98C$1.08
+10.20%		C$1.08C$1.00104,548 shsC$59.80 million
03/27/2024C$0.96C$0.98
+2.08%		C$0.99C$0.9617,175 shsC$54.26 million
03/26/2024C$0.98C$0.96
-2.04%		C$1.00C$0.9515,267 shsC$53.16 million
03/25/2024C$0.98C$0.98C$0.98C$0.9525,306 shsC$54.26 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024C$1.01C$0.98
-2.97%		C$1.02C$0.973,391 shsC$54.26 million
03/21/2024C$1.00C$1.01
+1.00%		C$1.03C$0.9890,822 shsC$55.92 million
03/20/2024C$0.95C$1.00
+5.26%		C$1.02C$0.9356,700 shsC$55.37 million
03/19/2024C$1.00C$0.95
-5.00%		C$1.01C$0.9534,570 shsC$52.60 million
03/18/2024C$1.04C$1.00
-3.85%		C$1.03C$0.9936,321 shsC$55.37 million
03/15/2024C$1.04C$1.04C$1.07C$1.0266,192 shsC$57.59 million
03/14/2024C$1.06C$1.04
-1.89%		C$1.10C$1.0097,803 shsC$57.59 million
03/13/2024C$0.97C$1.06
+9.28%		C$1.08C$0.98173,986 shsC$58.69 million
03/12/2024C$0.93C$0.97
+4.30%		C$0.97C$0.92101,166 shsC$53.71 million
03/11/2024C$0.91C$0.93
+2.20%		C$0.95C$0.9350,848 shsC$51.49 million
03/08/2024C$0.88C$0.91
+3.41%		C$0.92C$0.9045,081 shsC$50.39 million
03/07/2024C$0.91C$0.88
-3.30%		C$0.92C$0.8832,070 shsC$48.73 million
03/06/2024C$0.91C$0.91C$0.91C$0.8918,265 shsC$46.16 million
03/05/2024C$0.88C$0.91
+3.41%		C$0.94C$0.8965,164 shsC$46.16 million
03/04/2024C$0.79C$0.88
+11.39%		C$0.95C$0.79142,066 shsC$44.64 million
03/01/2024C$0.72C$0.79
+9.72%		C$0.79C$0.71188,630 shsC$40.08 million
02/29/2024C$0.69C$0.72
+4.35%		C$0.72C$0.7024,667 shsC$36.53 million
02/28/2024C$0.71C$0.69
-2.82%		C$0.70C$0.699,647 shsC$35.00 million
02/27/2024C$0.71C$0.71C$0.71C$0.6922,429 shsC$36.02 million
02/26/2024C$0.73C$0.71
-2.74%		C$0.71C$0.7010,165 shsC$36.02 million
02/23/2024C$0.72C$0.73
+1.39%		C$0.73C$0.7020,711 shsC$33.41 million
02/22/2024C$0.71C$0.72
+1.41%		C$0.72C$0.6941,300 shsC$32.95 million
02/21/2024C$0.72C$0.71
-1.39%		C$0.72C$0.716,992 shsC$32.50 million
02/20/2024C$0.74C$0.72
-2.70%		C$0.73C$0.6997,889 shsC$32.95 million
02/19/2024C$0.74C$0.74C$0.75C$0.6954,429 shsC$33.87 million

Related Companies:
This page (CVE:KTN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Don’t expose yourself to stocks during the week
DTI
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Has Trump Finally Gone Too Far?
Insiders Exposed
Does this make you sick?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How this is some devastating news
WealthPress