Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kootenay Silver Inc (OP:KOOYF)

0.8299 -0.0003 (-0.04%)
Streaming Delayed Price Updated: 10:08 AM EDT, Aug 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 0.8147 0.8465 0.8147 0.8302 74,232 -0.03(-3.45%)
Aug 14, 2025 0.8558 0.8700 0.8300 0.8599 207,716 -0.01(-1.49%)
Aug 13, 2025 0.8901 0.8901 0.8400 0.8729 98,799 -0.01(-1.37%)
Aug 12, 2025 0.8600 0.8878 0.8420 0.8850 160,500 +0.01(+1.46%)
Aug 11, 2025 0.8591 0.8980 0.8591 0.8723 47,350 -0.01(-0.88%)
Aug 08, 2025 0.9380 0.9622 0.8787 0.8800 100,053 -0.06(-6.88%)
Aug 07, 2025 0.9000 0.9600 0.8660 0.9450 79,002 +0.06(+7.14%)
Aug 06, 2025 0.8614 0.8900 0.8533 0.8820 89,136 +0.01(+0.83%)
Aug 05, 2025 0.8575 0.9120 0.8500 0.8747 162,328 +0.02(+2.01%)
Aug 04, 2025 0.8700 0.8875 0.8420 0.8575 102,196 +0.02(+2.55%)
Aug 01, 2025 0.8600 0.8600 0.8210 0.8362 52,146 -0.00(-0.48%)
Jul 31, 2025 0.8406 0.8520 0.8212 0.8402 74,499 +0.01(+0.62%)
Jul 30, 2025 0.8687 0.8910 0.8305 0.8350 124,999 -0.05(-5.33%)
Jul 29, 2025 0.8769 0.9100 0.8769 0.8820 59,974 -0.01(-1.04%)
Jul 28, 2025 0.9300 0.9365 0.8834 0.8913 91,273 -0.05(-5.58%)
Jul 25, 2025 1.010 1.010 0.9025 0.9440 105,348 -0.01(-1.05%)
Jul 24, 2025 0.9735 0.9899 0.9487 0.9540 121,455 -0.04(-3.64%)
Jul 23, 2025 1.020 1.026 0.9889 0.9900 195,062 -0.03(-2.94%)
Jul 22, 2025 0.9467 1.020 0.9100 1.020 174,580 +0.12(+13.27%)
Jul 21, 2025 0.8348 0.9314 0.8348 0.9005 227,805 +0.10(+11.86%)
Jul 18, 2025 0.9774 0.9774 0.7785 0.8050 1,433,340 -0.15(-16.01%)
Jul 17, 2025 1.010 1.010 0.9451 0.9585 425,599 -0.06(-6.03%)
Jul 16, 2025 1.000 1.020 0.9500 1.020 67,289 +0.01(+0.59%)
Jul 15, 2025 1.050 1.070 0.9950 1.014 270,935 -0.02(-1.55%)
Jul 14, 2025 1.050 1.134 1.030 1.030 289,448 +0.03(+3.00%)
Jul 11, 2025 0.8850 1.050 0.8850 1.000 359,501 +0.13(+15.10%)
Jul 10, 2025 0.8550 0.8751 0.8360 0.8688 92,950 +0.03(+3.43%)
Jul 09, 2025 0.8450 0.8527 0.8242 0.8400 89,768 +0.04(+4.87%)
Jul 08, 2025 0.8738 0.8800 0.8010 0.8010 173,427 -0.06(-6.86%)
Jul 07, 2025 0.8700 0.8821 0.8404 0.8600 128,893 +0.00(+0.27%)
Jul 03, 2025 0.8390 0.8595 0.8315 0.8577 61,544 +0.03(+3.34%)
Jul 02, 2025 0.8801 0.8844 0.7722 0.8300 1,156,916 -0.06(-7.05%)
Jul 01, 2025 0.8954 0.9275 0.8726 0.8930 284,041 +0.04(+5.02%)
Jun 30, 2025 0.8600 0.9500 0.8393 0.8503 908,373 +0.00(+0.15%)
Jun 27, 2025 0.8501 0.9500 0.8100 0.8490 1,354,358 -0.01(-1.22%)
Jun 26, 2025 0.9011 0.9200 0.8200 0.8595 1,939,487 -0.06(-6.32%)
Jun 25, 2025 0.9112 0.9500 0.8800 0.9175 468,467 -0.01(-1.34%)
Jun 24, 2025 0.9500 0.9500 0.8800 0.9300 289,773 -0.01(-1.50%)
Jun 23, 2025 0.8726 0.9751 0.8726 0.9442 359,566 +0.10(+12.40%)
Jun 20, 2025 0.9490 0.9599 0.8400 0.8400 408,973 -0.06(-6.87%)
Jun 18, 2025 0.8000 0.9080 0.7771 0.9020 307,773 +0.09(+11.36%)
Jun 17, 2025 0.8840 0.8840 0.7842 0.8100 384,177 -0.06(-6.90%)
Jun 16, 2025 0.9119 0.9900 0.8637 0.8700 92,535 -0.03(-3.47%)
Jun 13, 2025 0.9156 0.9840 0.8901 0.9013 141,004 -0.02(-2.22%)
Jun 12, 2025 0.9180 0.9300 0.9051 0.9218 85,678 +0.01(+0.81%)
Jun 11, 2025 0.9700 0.9700 0.8740 0.9144 467,844 +0.04(+4.57%)
Jun 10, 2025 0.8800 0.9000 0.8516 0.8744 81,292 -0.00(-0.33%)
Jun 09, 2025 0.8925 0.9000 0.8500 0.8773 157,089 +0.04(+4.35%)
Jun 06, 2025 0.8775 0.8930 0.8335 0.8407 151,693 -0.03(-3.20%)
Jun 05, 2025 0.8301 0.8927 0.7695 0.8685 334,486 +0.08(+10.75%)
Jun 04, 2025 0.7300 0.7937 0.7300 0.7842 128,460 +0.05(+7.42%)
Jun 03, 2025 0.7051 0.7500 0.7050 0.7300 35,560 +0.03(+4.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.