Kootenay Silver Inc. (3FX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 09 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 08 May 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 07 May 2024 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | 9,159 |
| 06 May 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 3,850 |
| 03 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 |
| 02 May 2024 | 0.7150 | 0.7300 | 0.7150 | 0.7300 | 0.7300 | 689 |
| 30 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 29 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 26 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 25 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 24 Apr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 23 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 22 Apr 2024 | 0.7900 | 0.8100 | 0.7850 | 0.7850 | 0.7850 | 1,800 |
| 19 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 18 Apr 2024 | 0.8650 | 0.8850 | 0.8650 | 0.8850 | 0.8850 | 1,100 |
| 17 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 16 Apr 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 5,300 |
| 15 Apr 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 1,000 |
| 12 Apr 2024 | 0.8300 | 0.9150 | 0.8300 | 0.9150 | 0.9150 | 3,239 |
| 11 Apr 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 21,300 |
| 10 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 09 Apr 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 1,282 |
| 08 Apr 2024 | 0.8600 | 0.8600 | 0.7650 | 0.7650 | 0.7650 | 25,000 |
| 05 Apr 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | 1,000 |
| 04 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,558 |
| 03 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 560 |
| 02 Apr 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 250 |
| 28 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 27 Mar 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 26 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 25 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 22 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 21 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 20 Mar 2024 | 0.6350 | 0.6950 | 0.6350 | 0.6950 | 0.6950 | 2,817 |
| 19 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 18 Mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 11,000 |
| 15 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 14 Mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 13 Mar 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 2,000 |
| 12 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 11 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 3,000 |
| 08 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 07 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 06 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 05 Mar 2024 | 0.5900 | 0.6350 | 0.5900 | 0.6350 | 0.6350 | 120 |
| 04 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 01 Mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 29 Feb 2024 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 3,600 |
| 28 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 27 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 100 |
| 26 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 23 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 22 Feb 2024 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | 0.4780 | - |
| 21 Feb 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 20 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 19 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 16 Feb 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| 15 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 14 Feb 2024 | 0.4720 | 0.5100 | 0.4720 | 0.5100 | 0.5100 | 1,000 |
| 13 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 12 Feb 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4960 | 0.4960 | 1,576 |
| 09 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 08 Feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 567 |
| 07 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 06 Feb 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 05 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 02 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 01 Feb 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 460 |
| 31 Jan 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 30 Jan 2024 | 0.4400 | 0.4980 | 0.4400 | 0.4980 | 0.4980 | 11,000 |
| 29 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 26 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 25 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 24 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 23 Jan 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 1,112 |
| 22 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 953 |
| 19 Jan 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 18 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 17 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 16 Jan 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 15 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 12 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 11 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 10 Jan 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 800 |
| 09 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 08 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 05 Jan 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 11,000 |
| 04 Jan 2024 | 0.7150 | 0.7350 | 0.7150 | 0.7350 | 0.7350 | 953 |
| 03 Jan 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 2,000 |
| 02 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 29 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 28 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 27 Dec 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 22 Dec 2023 | 0.8530 | 0.8730 | 0.8530 | 0.8730 | 0.8730 | 600 |
| 21 Dec 2023 | 0.8590 | 0.8730 | 0.8590 | 0.8730 | 0.8730 | 1,800 |
| 20 Dec 2023 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
| 19 Dec 2023 | 0.8170 | 0.8170 | 0.8160 | 0.8160 | 0.8160 | 1,329 |
| 18 Dec 2023 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
| 15 Dec 2023 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.