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

Kuya Silver Corp (CSE: KUYA )

0.4500 -0.0050 (-1.10%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
May 31, 2024 0.4500 0.4550 0.4300 0.4500 281,267 -0.01(-1.10%)
May 30, 2024 0.4450 0.4550 0.4450 0.4550 172,800 +0.02(+4.60%)
May 29, 2024 0.4400 0.4450 0.4350 0.4350 113,301 -0.01(-2.25%)
May 28, 2024 0.4400 0.4450 0.4300 0.4450 194,140 +0.02(+3.49%)
May 27, 2024 0.4200 0.4300 0.4150 0.4300 26,615 +0.00(+0.00%)
May 24, 2024 0.4250 0.4350 0.4200 0.4300 115,984 +0.01(+2.38%)
May 23, 2024 0.4200 0.4250 0.4150 0.4200 195,200 -0.01(-1.18%)
May 22, 2024 0.4400 0.4400 0.4250 0.4250 74,400 -0.02(-3.41%)
May 21, 2024 0.4400 0.4450 0.4250 0.4400 348,569 +0.01(+1.15%)
May 17, 2024 0.4350 0 +0.03(+7.41%)
May 16, 2024 0.4100 0.4100 0.4000 0.4050 107,200 +0.00(+0.00%)
May 15, 2024 0.4000 0.4100 0.4000 0.4050 64,015 +0.01(+1.25%)
May 14, 2024 0.3950 0.4000 0.3800 0.4000 24,820 +0.02(+3.90%)
May 13, 2024 0.3850 0.3900 0.3800 0.3850 47,500 -0.01(-1.28%)
May 10, 2024 0.3900 0.3950 0.3800 0.3900 78,521 +0.01(+1.30%)
May 09, 2024 0.3800 0.3950 0.3800 0.3850 80,850 +0.01(+2.67%)
May 08, 2024 0.3650 0.3900 0.3650 0.3750 70,500 +0.01(+2.74%)
May 07, 2024 0.3650 0.3800 0.3600 0.3650 68,075 +0.02(+4.29%)
May 06, 2024 0.3800 0.4100 0.3300 0.3500 248,465 -0.04(-9.09%)
May 03, 2024 0.3850 0.3900 0.3850 0.3850 13,000 -0.01(-1.28%)
May 02, 2024 0.3950 0.3950 0.3800 0.3900 61,245 -0.01(-2.50%)
May 01, 2024 0.4050 0.4050 0.4000 0.4000 11,500 -0.01(-2.44%)
Apr 30, 2024 0.4150 0.4150 0.4000 0.4100 64,337 +0.00(+0.00%)
Apr 29, 2024 0.4150 0.4200 0.4100 0.4100 66,365 -0.01(-1.20%)
Apr 26, 2024 0.4250 0.4250 0.4150 0.4150 22,166 -0.01(-2.35%)
Apr 25, 2024 0.4300 0.4350 0.3950 0.4250 395,569 +0.02(+3.66%)
Apr 24, 2024 0.3800 0.4100 0.3800 0.4100 95,689 +0.02(+5.13%)
Apr 23, 2024 0.3750 0.3900 0.3750 0.3900 74,279 +0.02(+4.00%)
Apr 22, 2024 0.3800 0.3850 0.3600 0.3750 107,882 -0.01(-2.60%)
Apr 19, 2024 0.3850 0.3950 0.3850 0.3850 39,956 -0.01(-2.53%)
Apr 18, 2024 0.4050 0.4050 0.3850 0.3950 100,725 -0.01(-3.66%)
Apr 17, 2024 0.4100 0.4150 0.4000 0.4100 72,180 +0.02(+5.13%)
Apr 16, 2024 0.4100 0.4100 0.3800 0.3900 72,842 -0.02(-4.88%)
Apr 15, 2024 0.4350 0.4350 0.4100 0.4100 137,457 -0.02(-4.65%)
Apr 12, 2024 0.4300 0.4350 0.4200 0.4300 218,600 +0.01(+2.38%)
Apr 11, 2024 0.4200 0.4250 0.4150 0.4200 26,920 -0.01(-2.33%)
Apr 10, 2024 0.4000 0.4300 0.3950 0.4300 150,100 +0.01(+2.38%)
Apr 09, 2024 0.4250 0.4300 0.4000 0.4200 82,579 -0.01(-2.33%)
Apr 08, 2024 0.4350 0.4400 0.4100 0.4300 170,415 +0.00(+0.00%)
Apr 05, 2024 0.4300 0.4300 0.4100 0.4300 254,592 -0.02(-3.37%)
Apr 04, 2024 0.4200 0.4500 0.4050 0.4450 434,186 +0.03(+5.95%)
Apr 03, 2024 0.3650 0.4200 0.3550 0.4200 402,765 +0.05(+13.51%)
Apr 02, 2024 0.3700 0.3700 0.3350 0.3700 86,624 +0.01(+2.78%)
Apr 01, 2024 0.3300 0.3600 0.3300 0.3600 62,858 +0.02(+7.46%)
Mar 28, 2024 0.3350 0 +0.04(+13.56%)
Mar 27, 2024 0.2900 0.2950 0.2850 0.2950 24,500 +0.01(+1.72%)
Mar 26, 2024 0.2900 0.2950 0.2900 0.2900 9,500 +0.00(+0.00%)
Mar 25, 2024 0.3000 0.3100 0.2900 0.2900 67,500 -0.01(-3.33%)
Mar 22, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 21, 2024 0.3150 0.3200 0.2950 0.3000 61,899 -0.02(-4.76%)
Mar 20, 2024 0.2900 0.3200 0.2850 0.3150 163,768 +0.03(+8.62%)
Mar 19, 2024 0.2950 0.3000 0.2900 0.2900 95,600 -0.01(-3.33%)
Mar 18, 2024 0.3000 0.3050 0.2900 0.3000 48,250 -0.01(-3.23%)
Mar 15, 2024 0.2900 0.3100 0.2800 0.3100 130,528 +0.03(+10.71%)
Mar 14, 2024 0.2700 0.2800 0.2600 0.2800 30,440 +0.01(+1.82%)
Mar 13, 2024 0.2550 0.2750 0.2550 0.2750 46,700 +0.02(+5.77%)
Mar 12, 2024 0.2600 0.2625 0.2550 0.2600 20,000 -0.01(-1.89%)
Mar 11, 2024 0.2650 0.2650 0.2500 0.2650 86,502 +0.00(+0.00%)
Mar 08, 2024 0.2550 0.2650 0.2500 0.2650 82,000 +0.02(+8.16%)
Mar 07, 2024 0.2500 0.2600 0.2450 0.2450 129,951 -0.01(-2.00%)
Mar 06, 2024 0.2400 0.2550 0.2400 0.2500 86,017 +0.02(+6.38%)
Mar 05, 2024 0.2500 0.2500 0.2300 0.2350 169,500 -0.02(-6.00%)
Mar 04, 2024 0.2350 0.2500 0.2300 0.2500 152,521 +0.01(+4.17%)
Mar 01, 2024 0.2150 0.2400 0.2100 0.2400 110,500 +0.04(+17.07%)
Feb 29, 2024 0.2050 0.2100 0.2000 0.2050 23,707 +0.00(+0.00%)
Feb 28, 2024 0.2100 0.2100 0.2050 0.2050 54,776 -0.01(-2.38%)
Feb 27, 2024 0.2200 0.2200 0.2100 0.2100 24,500 -0.01(-4.55%)
Feb 26, 2024 0.2200 0.2300 0.2200 0.2200 8,500 +0.00(+0.00%)
Feb 23, 2024 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Feb 22, 2024 0.2350 0.2350 0.2200 0.2200 27,398 -0.01(-6.38%)
Feb 21, 2024 0.2350 0.2350 0.2300 0.2350 13,000 +0.00(+0.00%)
Feb 20, 2024 0.2350 0.2350 0.2350 0.2350 63,250 +0.02(+9.30%)
Feb 16, 2024 0.2150 0 -0.02(-6.52%)
Feb 15, 2024 0.2150 0.2300 0.2000 0.2300 76,200 +0.02(+9.52%)
Feb 14, 2024 0.2050 0.2100 0.2000 0.2100 106,000 +0.01(+5.00%)
Feb 13, 2024 0.2000 0.2000 0.2000 0.2000 42,900 -0.00(-2.44%)
Feb 12, 2024 0.2000 0.2050 0.1950 0.2050 109,201 +0.00(+2.50%)
Feb 09, 2024 0.2150 0.2150 0.2000 0.2000 49,837 +0.00(+0.00%)
Feb 08, 2024 0.2050 0.2100 0.2000 0.2000 244,450 -0.01(-4.76%)
Feb 07, 2024 0.2200 0.2250 0.2100 0.2100 143,500 -0.02(-6.67%)
Feb 06, 2024 0.2300 0.2300 0.2250 0.2250 19,200 -0.01(-2.17%)
Feb 05, 2024 0.2400 0.2550 0.2300 0.2300 118,626 +0.00(+0.00%)
Feb 02, 2024 0.2450 0.2500 0.2300 0.2300 203,555 -0.02(-8.00%)
Feb 01, 2024 0.2250 0.2500 0.2250 0.2500 197,782 +0.04(+16.28%)
Jan 31, 2024 0.2300 0.2300 0.2150 0.2150 123,256 -0.01(-4.44%)
Jan 30, 2024 0.2250 0.2250 0.2200 0.2250 15,000 -0.01(-2.17%)
Jan 29, 2024 0.2200 0.2350 0.2200 0.2300 76,500 +0.02(+9.52%)
Jan 26, 2024 0.2200 0.2200 0.2100 0.2100 13,000 +0.00(+0.00%)
Jan 25, 2024 0.2200 0.2200 0.2050 0.2100 43,850 -0.01(-2.33%)
Jan 24, 2024 0.2200 0.2250 0.2050 0.2150 115,000 +0.01(+2.38%)
Jan 23, 2024 0.2200 0.2200 0.2100 0.2100 30,700 -0.01(-4.55%)
Jan 22, 2024 0.2300 0.2300 0.2200 0.2200 62,700 -0.01(-4.35%)
Jan 19, 2024 0.2300 0.2300 0.2200 0.2300 117,150 -0.00(-2.13%)
Jan 18, 2024 0.2350 0.2350 0.2350 0.2350 30,000 -0.01(-2.08%)
Jan 17, 2024 0.2350 0.2400 0.2350 0.2400 134,307 +0.00(+0.00%)
Jan 16, 2024 0.2400 0.2450 0.2400 0.2400 151,000 +0.00(+0.00%)
Jan 15, 2024 0.2300 0.2500 0.2200 0.2400 151,679 +0.01(+2.13%)
Jan 12, 2024 0.2350 0.2450 0.2350 0.2350 81,740 +0.01(+4.44%)
Jan 11, 2024 0.2350 0.2500 0.2250 0.2250 154,800 -0.01(-6.25%)
Jan 10, 2024 0.2500 0.2500 0.2400 0.2400 38,886 -0.01(-4.00%)
Jan 09, 2024 0.2500 0.2550 0.2450 0.2500 8,901 +0.01(+4.17%)
Jan 08, 2024 0.2400 0.2500 0.2350 0.2400 56,338 +0.00(+0.00%)
Jan 05, 2024 0.2400 0.2400 0.2350 0.2400 64,500 +0.00(+0.00%)
Jan 04, 2024 0.2400 0.2400 0.2350 0.2400 71,500 +0.00(+0.00%)
Jan 03, 2024 0.2450 0.2450 0.2350 0.2400 120,500 +0.01(+2.13%)
Jan 02, 2024 0.2400 0.2400 0.2350 0.2350 166,954 -0.02(-6.00%)
Dec 29, 2023 0.2500 0 +0.01(+2.04%)
Dec 28, 2023 0.2500 0.2500 0.2400 0.2450 110,150 -0.01(-2.00%)
Dec 27, 2023 0.2400 0.2500 0.2350 0.2500 226,300 +0.01(+4.17%)
Dec 22, 2023 0.2400 0 -0.01(-2.04%)
Dec 21, 2023 0.2400 0.2450 0.2250 0.2450 184,500 +0.01(+2.08%)
Dec 20, 2023 0.2450 0.2450 0.2350 0.2400 60,500 +0.00(+0.00%)
Dec 19, 2023 0.2400 0.2450 0.2400 0.2400 33,500 -0.01(-4.00%)
Dec 18, 2023 0.2500 0.2500 0.2400 0.2500 29,944 +0.00(+0.00%)
Dec 15, 2023 0.2500 0.2500 0.2300 0.2500 89,050 +0.01(+2.04%)
Dec 14, 2023 0.2500 0.2600 0.2450 0.2450 91,100 -0.01(-2.00%)
Dec 13, 2023 0.2400 0.2600 0.2350 0.2500 54,600 +0.01(+4.17%)
Dec 12, 2023 0.2500 0.2500 0.2350 0.2400 47,362 +0.00(+0.00%)
Dec 11, 2023 0.2400 0.2500 0.2350 0.2400 138,964 +0.00(+0.00%)
Dec 08, 2023 0.2400 0.2450 0.2350 0.2400 272,750 -0.01(-2.04%)
Dec 07, 2023 0.2600 0.2600 0.2450 0.2450 105,836 -0.02(-5.77%)
Dec 06, 2023 0.2600 0.2600 0.2550 0.2600 143,500 -0.01(-1.89%)
Dec 05, 2023 0.2700 0.2700 0.2600 0.2650 88,602 +0.00(+0.00%)
Dec 04, 2023 0.2600 0.2900 0.2550 0.2650 657,259 +0.01(+1.92%)
Dec 01, 2023 0.2500 0.2650 0.2500 0.2600 485,871 +0.01(+1.96%)
Nov 30, 2023 0.2500 0.2550 0.2450 0.2550 281,500 +0.01(+2.00%)
Nov 29, 2023 0.2650 0.2650 0.2350 0.2500 533,000 -0.02(-5.66%)
Nov 28, 2023 0.2450 0.3050 0.2450 0.2650 596,392 +0.01(+3.92%)
Nov 27, 2023 0.2550 0.2600 0.2500 0.2550 383,650 +0.00(+0.00%)
Nov 24, 2023 0.2400 0.2550 0.2400 0.2550 184,836 +0.01(+4.08%)
Nov 23, 2023 0.2450 0.2500 0.2450 0.2450 51,000 -0.01(-2.00%)
Nov 22, 2023 0.2500 0.2550 0.2500 0.2500 13,315 -0.01(-1.96%)
Nov 21, 2023 0.2450 0.2550 0.2450 0.2550 20,313 +0.01(+4.08%)
Nov 20, 2023 0.2450 0.2450 0.2400 0.2450 50,012 +0.00(+0.00%)
Nov 17, 2023 0.2450 0.2450 0.2400 0.2450 35,600 +0.00(+0.00%)
Nov 16, 2023 0.2400 0.2450 0.2400 0.2450 18,500 +0.01(+2.08%)
Nov 15, 2023 0.2350 0.2400 0.2350 0.2400 71,895 +0.01(+2.13%)
Nov 14, 2023 0.2400 0.2400 0.2350 0.2350 13,000 +0.01(+4.44%)
Nov 13, 2023 0.2300 0.2300 0.2250 0.2250 2,500 -0.01(-2.17%)
Nov 10, 2023 0.2300 0.2450 0.2250 0.2300 54,400 +0.01(+2.22%)
Nov 09, 2023 0.2550 0.2550 0.2250 0.2250 76,500 -0.02(-10.00%)
Nov 08, 2023 0.2600 0.2600 0.2500 0.2500 27,600 -0.01(-3.85%)
Nov 07, 2023 0.2600 0.2650 0.2550 0.2600 70,500 +0.01(+1.96%)
Nov 06, 2023 0.2600 0.2700 0.2550 0.2550 40,140 -0.01(-1.92%)
Nov 03, 2023 0.2600 0.2700 0.2600 0.2600 26,877 +0.01(+1.96%)
Nov 02, 2023 0.2650 0.2650 0.2550 0.2550 60,550 -0.01(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.