Free Trial

Kootenay Silver (KTN) Stock Chart & Stock Price History

→ 1970’s computer coder Issues Shocking AI Warning (From InvestorPlace) (Ad)
Free KTN Stock Alerts
C$1.19
+0.07 (+6.25%)
(As of 05:23 PM ET)
Compare
Stock AnalysisChartHeadlinesInsider Trades

Kootenay Silver Stock Price Performance

5 Day
Performance
+14.42%
1 Month
Performance
+3.48%
3 Month
Performance
+67.61%
6 Month
Performance
+1,222.22%
Year-To-Date
Performance
+0.85%
1 Year
Performance
+1,033.33%
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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

KTN Stock Chart for Thursday, May, 9, 2024

KTN Chart by TradingView

Kootenay Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
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
02/16/2024C$0.70C$0.74
+5.71%		C$0.75C$0.6954,429 shsC$33.87 million
02/15/2024C$0.70C$0.70C$0.72C$0.7043,185 shsC$32.04 million
02/14/2024C$0.70C$0.70C$0.74C$0.7018,701 shsC$32.04 million
02/13/2024C$0.74C$0.70
-5.41%		C$0.75C$0.69141,790 shsC$32.04 million
02/12/2024C$0.71C$0.74
+4.23%		C$0.77C$0.7313,000 shsC$33.87 million
02/09/2024C$0.74C$0.71
-4.05%		C$0.73C$0.7122,436 shsC$32.50 million
02/08/2024C$0.75C$0.74
-1.33%		C$0.75C$0.7191,018 shsC$33.87 million

Related Companies:
This page (CVE:KTN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders