Free Trial

Kootenay Silver (KTN) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free KTN Stock Alerts
C$1.40
-0.03 (-2.10%)
(As of 05/31/2024 05:23 PM ET)
Compare
Stock AnalysisChartHeadlinesInsider Trades

Kootenay Silver Stock Price Performance

5 Day
Performance
+3.70%
1 Month
Performance
+32.08%
3 Month
Performance
+77.22%
6 Month
Performance
+7.69%
Year-To-Date
Performance
+18.64%
1 Year
Performance
+1,455.56%
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
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

KTN Stock Chart for Saturday, June, 1, 2024

KTN Chart by TradingView

Kootenay Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
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

Related Companies:
This page (CVE:KTN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings
Unlock Explosive Gains with This Defense Stock
Behind the Markets