Free Trial

Kootenay Silver (KTN) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free KTN Stock Alerts
C$1.28
-0.03 (-2.29%)
(As of 02:06 PM ET)
Compare
Stock AnalysisChartHeadlinesInsider Trades

Kootenay Silver Stock Price Performance

5 Day
Performance
-6.43%
1 Month
Performance
+10.08%
3 Month
Performance
+48.86%
6 Month
Performance
+10.08%
Year-To-Date
Performance
+11.02%
1 Year
Performance
+1,441.18%
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 Behind the Markets
Missed Nvidia? Don't Worry…
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge... And send three overlooked stocks soaring 1,000%+
Get my new research on all three plays right now.

KTN Stock Chart for Friday, June, 7, 2024

KTN Chart by TradingView

Kootenay Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024C$1.21C$1.31
+8.26%		C$1.31C$1.1936,048 shsC$78.56 million
06/05/2024C$1.18C$1.21
+2.54%		C$1.24C$1.1893,960 shsC$72.56 million
06/04/2024C$1.31C$1.18
-9.92%		C$1.32C$1.18133,367 shsC$70.77 million
06/03/2024C$1.40C$1.31
-6.43%		C$1.44C$1.31103,834 shsC$78.56 million
05/31/2024C$1.43C$1.40
-2.10%		C$1.44C$1.3773,813 shsC$83.96 million
05/30/2024C$1.39C$1.43
+2.88%		C$1.45C$1.38121,504 shsC$85.76 million
05/29/2024C$1.37C$1.39
+1.46%		C$1.40C$1.36113,850 shsC$83.36 million
05/28/2024C$1.35C$1.37
+1.48%		C$1.40C$1.3689,411 shsC$82.16 million
05/27/2024C$1.32C$1.35
+2.27%		C$1.39C$1.33230,788 shsC$80.96 million
05/24/2024C$1.31C$1.32
+0.76%		C$1.35C$1.2843,160 shsC$79.16 million
05/23/2024C$1.28C$1.31
+2.34%		C$1.31C$1.2698,605 shsC$78.56 million
05/22/2024C$1.35C$1.28
-5.19%		C$1.37C$1.2897,227 shsC$76.76 million
05/21/2024C$1.37C$1.35
-1.46%		C$1.40C$1.32347,557 shsC$80.96 million
05/20/2024C$1.37C$1.37C$1.46C$1.31411,973 shsC$82.16 million
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
He Is Giving Away Bitcoin (Ad)

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
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
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

Related Companies:
This page (CVE:KTN) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...
Behind the Markets | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored