TSXV, KTN End of Day and Historical Stock Data [Kootenay Silver Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, KTN:

29 Aug 2025

LAST: 1.370	CHANGE: 0.16	OPEN: 1.200	HIGH: 1.375	ASK: 1.070	VOLUME: 419.3K
LAST: 1.370	CHG(%): 13.22	PREV: 1.210	LOW: 1.200	BID: 1.030

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	1.200	1.375	1.200	1.370	419.3K
28 Aug 25	1.190	1.210	1.180	1.210	219.1K
27 Aug 25	1.200	1.210	1.180	1.190	102.3K
26 Aug 25	1.220	1.240	1.155	1.240	158.3K
25 Aug 25	1.220	1.240	1.180	1.240	140.4K
22 Aug 25	1.170	1.240	1.150	1.220	143.9K
21 Aug 25	1.210	1.210	1.180	1.190	114.1K
20 Aug 25	1.090	1.190	1.090	1.170	230K
19 Aug 25	1.160	1.160	1.075	1.080	229.3K
18 Aug 25	1.140	1.150	1.110	1.140	141K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 02, 2002

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.25
MA10:	1.21
MA20:	1.20
MA50:	1.22
MA100:	1.10
MA200:	1.06
STO9:	98.31
STO14:	98.31
RSI14:	66.04
MTM14:	0.16
ROC14:	0.13
ATR:	0.07
Week High:	1.38
Week Low:	1.15
Month High:	1.38
Month Low:	1.08
Year High:	1.55
Year Low:	0.84
Volatility:	47.44

RECENT DIVIDENDS

Date	Amount
29 Dec 2008	$102.60