Free Trial

Kootenay Silver (KTN) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free KTN Stock Alerts
C$1.37
+0.02 (+1.48%)
(As of 05/17/2024 08:55 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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

KTN Stock Chart for Monday, May, 20, 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
Free report reveals “two-baggers” for 2024 (Ad)

We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.

Download your free report today!
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits