Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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.

Financial News

Kootenay Silver Inc (OP:KOOYF)

Historical Prices

Popular Pages