Canadian Sec - Delayed Quote CAD

Kuya Silver Corporation (KUYA.CN)

Compare
0.4100 +0.0100 (+2.50%)
At close: October 24 at 3:57 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.4100 0.4150 0.4000 0.4100 0.4100 106,900
Oct 23, 2024 0.4300 0.4300 0.3950 0.4000 0.4000 361,300
Oct 22, 2024 0.4350 0.4600 0.4200 0.4300 0.4300 578,990
Oct 21, 2024 0.4250 0.4450 0.4000 0.4200 0.4200 758,549
Oct 18, 2024 0.3650 0.4150 0.3650 0.4150 0.4150 301,300
Oct 17, 2024 0.3600 0.3650 0.3550 0.3600 0.3600 57,490
Oct 16, 2024 0.3550 0.3650 0.3500 0.3500 0.3500 135,500
Oct 15, 2024 0.3700 0.3750 0.3450 0.3450 0.3450 177,325
Oct 11, 2024 0.3800 0.3800 0.3500 0.3600 0.3600 171,840
Oct 10, 2024 0.3400 0.3800 0.3400 0.3800 0.3800 144,635
Oct 9, 2024 0.3450 0.3450 0.3300 0.3300 0.3300 150,820
Oct 8, 2024 0.3500 0.3550 0.3350 0.3350 0.3350 257,050
Oct 7, 2024 0.3450 0.3600 0.3350 0.3350 0.3350 662,260
Oct 4, 2024 0.3700 0.3700 0.3400 0.3400 0.3400 1,141,245
Oct 3, 2024 0.3800 0.3800 0.3650 0.3700 0.3700 307,660
Oct 2, 2024 0.4250 0.4350 0.3800 0.3800 0.3800 414,700
Oct 1, 2024 0.4150 0.4200 0.4000 0.4200 0.4200 211,875
Sep 30, 2024 0.4250 0.4250 0.4150 0.4150 0.4150 56,500
Sep 27, 2024 0.4400 0.4400 0.4200 0.4250 0.4250 65,410
Sep 26, 2024 0.4000 0.4600 0.4000 0.4400 0.4400 790,922
Sep 25, 2024 0.3800 0.4000 0.3800 0.3950 0.3950 102,200
Sep 24, 2024 0.3700 0.3850 0.3600 0.3750 0.3750 170,500
Sep 23, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 63,000
Sep 20, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 29,601
Sep 19, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 34,301
Sep 18, 2024 0.3600 0.3850 0.3500 0.3850 0.3850 105,200
Sep 17, 2024 0.3700 0.3700 0.3550 0.3550 0.3550 40,114
Sep 16, 2024 0.3450 0.3700 0.3450 0.3600 0.3600 39,969
Sep 13, 2024 0.3700 0.3750 0.3500 0.3500 0.3500 237,923
Sep 12, 2024 0.3600 0.3650 0.3550 0.3650 0.3650 76,200
Sep 11, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 19,500
Sep 10, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 218,500
Sep 9, 2024 0.3600 0.3650 0.3550 0.3550 0.3550 23,000
Sep 6, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 77,500
Sep 5, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 14,000
Sep 4, 2024 0.3600 0.3750 0.3600 0.3750 0.3750 41,076
Sep 3, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 15,500
Aug 30, 2024 0.3800 0.3800 0.3700 0.3750 0.3750 7,226
Aug 29, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 24,200
Aug 28, 2024 0.3800 0.3800 0.3650 0.3750 0.3750 74,500
Aug 27, 2024 0.3900 0.3950 0.3750 0.3850 0.3850 142,075
Aug 26, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 45,000
Aug 23, 2024 0.3950 0.4000 0.3900 0.3900 0.3900 21,300
Aug 22, 2024 0.3900 0.4000 0.3800 0.3800 0.3800 40,600
Aug 21, 2024 0.3700 0.4000 0.3700 0.4000 0.4000 85,050
Aug 20, 2024 0.3700 0.3850 0.3650 0.3700 0.3700 119,819
Aug 19, 2024 0.3350 0.3600 0.3300 0.3600 0.3600 132,031
Aug 16, 2024 0.3350 0.3450 0.3150 0.3450 0.3450 130,400
Aug 15, 2024 0.3350 0.3350 0.3300 0.3350 0.3350 86,100
Aug 14, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 21,500
Aug 13, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 49,000
Aug 12, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 16,535
Aug 9, 2024 0.3450 0.3450 0.3300 0.3300 0.3300 50,000
Aug 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 13,150
Aug 7, 2024 0.3400 0.3400 0.3250 0.3250 0.3250 70,500
Aug 6, 2024 0.3600 0.3600 0.3350 0.3400 0.3400 90,550
Aug 2, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 12,000
Aug 1, 2024 0.3750 0.3800 0.3600 0.3650 0.3650 58,233
Jul 31, 2024 0.3600 0.3750 0.3600 0.3700 0.3700 81,312
Jul 30, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 9,500
Jul 29, 2024 0.3650 0.3800 0.3650 0.3750 0.3750 30,600
Jul 26, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 5,200
Jul 25, 2024 0.3950 0.3950 0.3600 0.3650 0.3650 112,150
Jul 24, 2024 0.3950 0.3950 0.3750 0.3750 0.3750 57,920
Jul 23, 2024 0.4050 0.4050 0.3900 0.3950 0.3950 7,024
Jul 22, 2024 0.3900 0.4000 0.3900 0.3900 0.3900 111,578
Jul 19, 2024 0.3800 0.4050 0.3700 0.4050 0.4050 112,547
Jul 18, 2024 0.3800 0.3900 0.3750 0.3800 0.3800 35,700
Jul 17, 2024 0.4000 0.4050 0.3750 0.3750 0.3750 55,155
Jul 16, 2024 0.3950 0.4100 0.3950 0.4000 0.4000 85,100
Jul 15, 2024 0.4000 0.4100 0.4000 0.4050 0.4050 46,300
Jul 12, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 75,405
Jul 11, 2024 0.4100 0.4250 0.4100 0.4200 0.4200 141,778
Jul 10, 2024 0.4000 0.4200 0.4000 0.4100 0.4100 161,493
Jul 9, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 70,500
Jul 8, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 36,000
Jul 5, 2024 0.3900 0.4100 0.3900 0.4100 0.4100 122,490
Jul 4, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 54,350
Jul 3, 2024 0.3850 0.3850 0.3800 0.3850 0.3850 9,000
Jul 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 12,500
Jun 28, 2024 0.3750 0.3800 0.3550 0.3650 0.3650 36,276
Jun 27, 2024 0.3650 0.3650 0.3450 0.3500 0.3500 60,300
Jun 26, 2024 0.3700 0.3800 0.3600 0.3750 0.3750 22,500
Jun 25, 2024 0.3800 0.3900 0.3700 0.3700 0.3700 35,480
Jun 24, 2024 0.3650 0.3700 0.3650 0.3650 0.3650 11,500
Jun 21, 2024 0.3700 0.3700 0.3550 0.3700 0.3700 110,100
Jun 20, 2024 0.3650 0.3700 0.3500 0.3700 0.3700 122,429
Jun 19, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 27,639
Jun 18, 2024 0.3750 0.3800 0.3450 0.3500 0.3500 248,330
Jun 17, 2024 0.3950 0.3950 0.3750 0.3800 0.3800 16,150
Jun 14, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 114,610
Jun 13, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 14,000
Jun 12, 2024 0.4100 0.4100 0.3950 0.3950 0.3950 20,284
Jun 11, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 120,250
Jun 10, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 37,250
Jun 7, 2024 0.4150 0.4250 0.4050 0.4100 0.4100 166,879
Jun 6, 2024 0.4050 0.4350 0.4050 0.4350 0.4350 45,248
Jun 5, 2024 0.4150 0.4150 0.3900 0.3900 0.3900 59,189
Jun 4, 2024 0.4350 0.4350 0.4150 0.4150 0.4150 30,331
Jun 3, 2024 0.4450 0.4450 0.4300 0.4400 0.4400 29,800
May 31, 2024 0.4500 0.4550 0.4300 0.4500 0.4500 281,267
May 30, 2024 0.4450 0.4550 0.4450 0.4550 0.4550 172,800
May 29, 2024 0.4400 0.4450 0.4350 0.4350 0.4350 113,301
May 28, 2024 0.4300 0.4450 0.4300 0.4450 0.4450 194,140
May 27, 2024 0.4200 0.4300 0.4150 0.4300 0.4300 26,615
May 24, 2024 0.4250 0.4350 0.4200 0.4300 0.4300 115,984
May 23, 2024 0.4200 0.4250 0.4150 0.4200 0.4200 195,200
May 22, 2024 0.4400 0.4400 0.4250 0.4250 0.4250 74,400
May 21, 2024 0.4400 0.4450 0.4250 0.4400 0.4400 348,569
May 17, 2024 0.4150 0.4350 0.4100 0.4350 0.4350 253,080
May 16, 2024 0.4100 0.4100 0.4000 0.4050 0.4050 107,200
May 15, 2024 0.4000 0.4100 0.4000 0.4050 0.4050 64,015
May 14, 2024 0.3950 0.4000 0.3800 0.4000 0.4000 24,820
May 13, 2024 0.3850 0.3900 0.3800 0.3850 0.3850 47,500
May 10, 2024 0.3900 0.3950 0.3800 0.3900 0.3900 78,521
May 9, 2024 0.3800 0.3950 0.3800 0.3850 0.3850 80,850
May 8, 2024 0.3650 0.3900 0.3650 0.3750 0.3750 70,500
May 7, 2024 0.3650 0.3800 0.3600 0.3650 0.3650 68,075
May 6, 2024 0.3800 0.4100 0.3300 0.3500 0.3500 248,465
May 3, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 13,000
May 2, 2024 0.3950 0.3950 0.3800 0.3900 0.3900 61,245
May 1, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 11,500
Apr 30, 2024 0.4150 0.4150 0.4000 0.4100 0.4100 64,337
Apr 29, 2024 0.4150 0.4200 0.4100 0.4100 0.4100 66,365
Apr 26, 2024 0.4250 0.4250 0.4150 0.4150 0.4150 22,166
Apr 25, 2024 0.4300 0.4350 0.3950 0.4250 0.4250 395,569
Apr 24, 2024 0.3800 0.4100 0.3800 0.4100 0.4100 95,689
Apr 23, 2024 0.3800 0.3900 0.3750 0.3900 0.3900 74,279
Apr 22, 2024 0.3800 0.3850 0.3600 0.3750 0.3750 107,882
Apr 19, 2024 0.3850 0.3950 0.3850 0.3850 0.3850 39,956
Apr 18, 2024 0.4050 0.4050 0.3850 0.3950 0.3950 100,725
Apr 17, 2024 0.4100 0.4150 0.4000 0.4100 0.4100 72,130
Apr 16, 2024 0.4100 0.4100 0.3800 0.3900 0.3900 72,842
Apr 15, 2024 0.4350 0.4350 0.4100 0.4100 0.4100 137,457
Apr 12, 2024 0.4300 0.4350 0.4200 0.4300 0.4300 218,600
Apr 11, 2024 0.4250 0.4250 0.4150 0.4200 0.4200 26,920
Apr 10, 2024 0.4000 0.4300 0.3950 0.4300 0.4300 150,100
Apr 9, 2024 0.4250 0.4300 0.4000 0.4200 0.4200 82,579
Apr 8, 2024 0.4350 0.4400 0.4100 0.4300 0.4300 170,415
Apr 5, 2024 0.4300 0.4300 0.4100 0.4300 0.4300 254,592
Apr 4, 2024 0.4200 0.4500 0.4050 0.4450 0.4450 434,186
Apr 3, 2024 0.3650 0.4200 0.3550 0.4200 0.4200 402,765
Apr 2, 2024 0.3700 0.3700 0.3350 0.3700 0.3700 86,624
Apr 1, 2024 0.3300 0.3600 0.3300 0.3600 0.3600 62,858
Mar 28, 2024 0.2950 0.3350 0.2900 0.3350 0.3350 190,765
Mar 27, 2024 0.2900 0.2950 0.2850 0.2950 0.2950 24,500
Mar 26, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 9,500
Mar 25, 2024 0.3000 0.3100 0.2900 0.2900 0.2900 67,500
Mar 22, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,000
Mar 21, 2024 0.3150 0.3200 0.2950 0.3000 0.3000 61,899
Mar 20, 2024 0.2900 0.3200 0.2850 0.3150 0.3150 163,768
Mar 19, 2024 0.2950 0.3000 0.2900 0.2900 0.2900 95,600
Mar 18, 2024 0.3000 0.3100 0.2900 0.3000 0.3000 48,250
Mar 15, 2024 0.2900 0.3100 0.2800 0.3100 0.3100 130,528
Mar 14, 2024 0.2700 0.2800 0.2600 0.2800 0.2800 30,440
Mar 13, 2024 0.2600 0.2750 0.2550 0.2750 0.2750 46,700
Mar 12, 2024 0.2600 0.2625 0.2550 0.2600 0.2600 20,000
Mar 11, 2024 0.2650 0.2650 0.2500 0.2650 0.2650 86,502
Mar 8, 2024 0.2550 0.2650 0.2500 0.2650 0.2650 82,000
Mar 7, 2024 0.2500 0.2600 0.2450 0.2450 0.2450 129,951
Mar 6, 2024 0.2400 0.2550 0.2400 0.2500 0.2500 86,017
Mar 5, 2024 0.2500 0.2500 0.2300 0.2350 0.2350 169,500
Mar 4, 2024 0.2350 0.2500 0.2300 0.2500 0.2500 152,521
Mar 1, 2024 0.2150 0.2400 0.2100 0.2400 0.2400 110,500
Feb 29, 2024 0.2050 0.2100 0.2000 0.2050 0.2050 23,707
Feb 28, 2024 0.2100 0.2100 0.2050 0.2050 0.2050 54,776
Feb 27, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 24,500
Feb 26, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 8,500
Feb 23, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 3,000
Feb 22, 2024 0.2350 0.2350 0.2200 0.2200 0.2200 27,398
Feb 21, 2024 0.2350 0.2350 0.2300 0.2350 0.2350 13,000
Feb 20, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 63,250
Feb 16, 2024 0.2300 0.2300 0.2050 0.2150 0.2150 107,665
Feb 15, 2024 0.2150 0.2300 0.2000 0.2300 0.2300 76,200
Feb 14, 2024 0.2050 0.2100 0.2000 0.2100 0.2100 106,000
Feb 13, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 42,900
Feb 12, 2024 0.2000 0.2050 0.1950 0.2050 0.2050 109,201
Feb 9, 2024 0.2150 0.2150 0.2000 0.2000 0.2000 49,837
Feb 8, 2024 0.2050 0.2100 0.2000 0.2000 0.2000 244,450
Feb 7, 2024 0.2200 0.2250 0.2100 0.2100 0.2100 143,500
Feb 6, 2024 0.2300 0.2300 0.2250 0.2250 0.2250 19,200
Feb 5, 2024 0.2400 0.2550 0.2300 0.2300 0.2300 118,626
Feb 2, 2024 0.2450 0.2500 0.2300 0.2300 0.2300 203,555
Feb 1, 2024 0.2250 0.2500 0.2250 0.2500 0.2500 197,782
Jan 31, 2024 0.2300 0.2300 0.2150 0.2150 0.2150 123,256
Jan 30, 2024 0.2250 0.2250 0.2200 0.2250 0.2250 15,000
Jan 29, 2024 0.2200 0.2350 0.2200 0.2300 0.2300 76,500
Jan 26, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 13,000
Jan 25, 2024 0.2200 0.2200 0.2050 0.2100 0.2100 43,850
Jan 24, 2024 0.2200 0.2250 0.2050 0.2150 0.2150 115,000
Jan 23, 2024 0.2200 0.2200 0.2100 0.2100 0.2100 30,700
Jan 22, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 62,700
Jan 19, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 117,150
Jan 18, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 30,000
Jan 17, 2024 0.2350 0.2400 0.2350 0.2400 0.2400 134,307
Jan 16, 2024 0.2400 0.2450 0.2400 0.2400 0.2400 151,000
Jan 15, 2024 0.2300 0.2500 0.2200 0.2400 0.2400 151,679
Jan 12, 2024 0.2400 0.2450 0.2350 0.2350 0.2350 81,740
Jan 11, 2024 0.2350 0.2500 0.2250 0.2250 0.2250 154,800
Jan 10, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 38,886
Jan 9, 2024 0.2500 0.2550 0.2450 0.2500 0.2500 8,901
Jan 8, 2024 0.2400 0.2500 0.2350 0.2400 0.2400 56,338
Jan 5, 2024 0.2400 0.2400 0.2350 0.2400 0.2400 64,500
Jan 4, 2024 0.2400 0.2400 0.2350 0.2400 0.2400 71,500
Jan 3, 2024 0.2450 0.2450 0.2350 0.2400 0.2400 120,500
Jan 2, 2024 0.2400 0.2400 0.2350 0.2350 0.2350 166,954
Dec 29, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 62,950
Dec 28, 2023 0.2500 0.2500 0.2400 0.2450 0.2450 110,150
Dec 27, 2023 0.2400 0.2500 0.2350 0.2500 0.2500 226,300
Dec 22, 2023 0.2400 0.2450 0.2350 0.2400 0.2400 96,000
Dec 21, 2023 0.2400 0.2450 0.2250 0.2450 0.2450 184,500
Dec 20, 2023 0.2450 0.2450 0.2350 0.2400 0.2400 60,500
Dec 19, 2023 0.2400 0.2450 0.2400 0.2400 0.2400 33,500
Dec 18, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 29,944
Dec 15, 2023 0.2500 0.2500 0.2300 0.2500 0.2500 89,050
Dec 14, 2023 0.2500 0.2600 0.2450 0.2450 0.2450 91,100
Dec 13, 2023 0.2400 0.2600 0.2350 0.2500 0.2500 54,600
Dec 12, 2023 0.2500 0.2500 0.2350 0.2400 0.2400 47,362
Dec 11, 2023 0.2400 0.2500 0.2350 0.2400 0.2400 138,964
Dec 8, 2023 0.2400 0.2450 0.2350 0.2400 0.2400 272,750
Dec 7, 2023 0.2600 0.2600 0.2450 0.2450 0.2450 105,836
Dec 6, 2023 0.2600 0.2600 0.2550 0.2600 0.2600 143,500
Dec 5, 2023 0.2700 0.2700 0.2600 0.2650 0.2650 88,602
Dec 4, 2023 0.2600 0.2900 0.2550 0.2650 0.2650 657,259
Dec 1, 2023 0.2500 0.2650 0.2500 0.2600 0.2600 480,871
Nov 30, 2023 0.2500 0.2550 0.2450 0.2550 0.2550 281,500
Nov 29, 2023 0.2650 0.2650 0.2350 0.2500 0.2500 533,000
Nov 28, 2023 0.2450 0.3050 0.2450 0.2650 0.2650 596,392
Nov 27, 2023 0.2550 0.2600 0.2500 0.2550 0.2550 383,650
Nov 24, 2023 0.2400 0.2550 0.2400 0.2550 0.2550 184,836
Nov 23, 2023 0.2450 0.2500 0.2450 0.2450 0.2450 51,000
Nov 22, 2023 0.2500 0.2550 0.2500 0.2500 0.2500 13,315
Nov 21, 2023 0.2450 0.2550 0.2450 0.2550 0.2550 20,313
Nov 20, 2023 0.2450 0.2450 0.2400 0.2450 0.2450 50,012
Nov 17, 2023 0.2450 0.2450 0.2400 0.2450 0.2450 35,600
Nov 16, 2023 0.2400 0.2450 0.2400 0.2450 0.2450 18,500
Nov 15, 2023 0.2350 0.2400 0.2350 0.2400 0.2400 71,895
Nov 14, 2023 0.2400 0.2400 0.2350 0.2350 0.2350 13,000
Nov 13, 2023 0.2300 0.2300 0.2250 0.2250 0.2250 2,500
Nov 10, 2023 0.2300 0.2450 0.2250 0.2300 0.2300 54,400
Nov 9, 2023 0.2550 0.2550 0.2250 0.2250 0.2250 76,500
Nov 8, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 27,600
Nov 7, 2023 0.2600 0.2650 0.2550 0.2600 0.2600 70,500
Nov 6, 2023 0.2600 0.2700 0.2550 0.2550 0.2550 40,140
Nov 3, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 26,526
Nov 2, 2023 0.2650 0.2650 0.2550 0.2550 0.2550 31,525
Nov 1, 2023 0.2600 0.2700 0.2500 0.2650 0.2650 28,300
Oct 31, 2023 0.2650 0.2650 0.2600 0.2650 0.2650 27,400
Oct 30, 2023 0.2600 0.2750 0.2600 0.2700 0.2700 59,650
Oct 27, 2023 0.2400 0.2400 0.2350 0.2400 0.2400 17,000
Oct 26, 2023 0.2500 0.2500 0.2300 0.2400 0.2400 74,400
Oct 25, 2023 0.2600 0.2600 0.2500 0.2550 0.2550 14,680
Oct 24, 2023 0.2650 0.2700 0.2600 0.2650 0.2650 44,500

Related Tickers