Canada Markets open in 8 hrs 17 mins

K.B. Recycling Industries Ltd. (AKMY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350-0.0600 (-30.77%)
At close: 03:29PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 20220.18500.18500.13500.13500.135095,199
Nov 25, 20220.19000.19500.19000.19500.195048,500
Nov 24, 20220.19000.19000.19000.19000.190070,502
Nov 23, 20220.19000.19000.19000.19000.1900511
Nov 22, 20220.18500.19000.17500.19000.190048,000
Nov 21, 20220.18500.18500.18500.18500.185010,541
Nov 18, 20220.18500.18500.18500.18500.1850500
Nov 17, 20220.18500.18500.18500.18500.18501,000
Nov 16, 20220.18500.18500.16500.16500.165011,500
Nov 15, 20220.18000.18000.18000.18000.1800535
Nov 14, 20220.18500.18500.18500.18500.185054,050
Nov 11, 20220.18000.18500.17500.18500.1850145,500
Nov 10, 20220.16500.17500.16500.17500.175035,573
Nov 09, 20220.16500.16500.16000.16500.165027,200
Nov 08, 20220.16500.17500.16000.16000.160036,104
Nov 07, 20220.17500.17500.16000.16000.160082,507
Nov 04, 20220.16000.17500.16000.17000.1700161,500
Nov 03, 20220.14000.17500.14000.16500.165087,500
Nov 02, 20220.15000.17000.15000.15000.1500346,670
Nov 01, 20220.13000.15000.13000.14000.1400108,100
Oct 31, 20220.13000.15000.13000.13000.1300155,939
Oct 28, 20220.12000.15000.12000.14000.1400142,050
Oct 27, 20220.12000.14000.12000.12500.1250309,235
Oct 26, 20220.12000.12000.12000.12000.120084,120
Oct 25, 20220.14000.14000.12000.12000.120062,864
Oct 24, 20220.13500.13500.13500.13500.13502,005
Oct 21, 20220.14000.14000.12500.12500.125015,800
Oct 20, 20220.14000.14000.14000.14000.1400500
Oct 19, 20220.12500.12500.12500.12500.1250-
Oct 18, 20220.12500.12500.12500.12500.12503,500
Oct 17, 20220.14000.14000.12500.12500.12502,219
Oct 14, 20220.14000.14000.14000.14000.1400500
Oct 13, 20220.14000.14000.12500.12500.12505,000
Oct 12, 20220.14000.14000.14000.14000.1400500
Oct 11, 20220.14000.14000.14000.14000.1400690
Oct 07, 20220.14000.14000.14000.14000.1400500
Oct 06, 20220.14000.14000.12500.12500.125017,257
Oct 05, 20220.14000.14000.14000.14000.1400520
Oct 04, 20220.14000.14000.12500.12500.12505,102
Oct 03, 20220.17000.17000.14000.14000.140019,000
Sept 30, 20220.15500.16000.15500.16000.160057,510
Sept 29, 20220.13000.13000.13000.13000.13001,500
Sept 28, 20220.12500.13000.12000.13000.1300192,750
Sept 27, 20220.12000.12000.12000.12000.120011,202
Sept 26, 20220.12000.12500.12000.12500.12504,500
Sept 23, 20220.12500.12500.11000.11000.110014,000
Sept 22, 20220.12500.12500.11000.11000.110014,100
Sept 21, 20220.12250.13000.12000.12000.120015,290
Sept 20, 20220.12000.12000.12000.12000.12002,000
Sept 19, 20220.13000.13000.12000.12000.120019,222
Sept 16, 20220.12000.12500.12000.12500.125024,070
Sept 15, 20220.13000.13000.12000.12000.12007,965
Sept 14, 20220.14000.14000.12000.12500.125086,655
Sept 13, 20220.14500.14500.13500.13500.135047,515
Sept 12, 20220.16000.16000.14000.14000.140033,126
Sept 09, 20220.15000.15000.15000.15000.1500681
Sept 08, 20220.15000.15000.14500.14500.14503,060
Sept 07, 20220.17000.17000.14500.14500.145013,707
Sept 06, 20220.18500.18500.15000.15000.150011,921
Sept 02, 20220.18000.18000.18000.18000.18001,500
Sept 01, 20220.18000.18000.18000.18000.1800500
Aug 31, 20220.17500.17500.15000.17000.170076,101
Aug 30, 20220.17500.17500.14500.15000.150051,890
Aug 29, 20220.17500.17500.16500.16500.16502,959
Aug 26, 20220.18000.18000.16000.16000.160016,015
Aug 25, 20220.18000.18000.18000.18000.1800533
Aug 24, 20220.18000.18000.18000.18000.1800752
Aug 23, 20220.17000.17000.17000.17000.1700500
Aug 22, 20220.17000.17000.17000.17000.17001,000
Aug 19, 20220.17000.17000.17000.17000.1700638
Aug 18, 20220.17000.17000.17000.17000.1700500
Aug 17, 20220.17000.17000.16000.16000.16004,101
Aug 16, 20220.17000.17000.17000.17000.17001,501
Aug 15, 20220.18000.18000.17000.17000.17001,844
Aug 12, 20220.17000.17000.17000.17000.17008,000
Aug 11, 20220.15500.15500.14000.15000.15005,545
Aug 10, 20220.15500.15500.15500.15500.1550550
Aug 09, 20220.14500.14500.14500.14500.1450-
Aug 08, 20220.16500.17000.14500.14500.14507,051
Aug 05, 20220.16500.16500.16500.16500.1650500
Aug 04, 20220.14500.14500.14500.14500.1450-
Aug 03, 20220.15000.15000.14500.14500.14505,500
Aug 02, 20220.17000.17000.15000.15000.15001,012
Jul 29, 20220.15000.15000.14000.14000.140024,000
Jul 28, 20220.15000.15000.15000.15000.15008,002
Jul 27, 20220.15000.15000.15000.15000.1500500
Jul 26, 20220.16500.16500.15000.15000.15003,255
Jul 25, 20220.16500.16500.16500.16500.1650625
Jul 22, 20220.17000.17000.17000.17000.1700510
Jul 21, 20220.16500.16500.16500.16500.1650650
Jul 20, 20220.16000.16000.15000.15000.15002,800
Jul 19, 20220.16000.16000.16000.16000.16001,234
Jul 18, 20220.17000.17000.13000.13000.13009,601
Jul 15, 20220.17000.17000.17000.17000.1700500
Jul 14, 20220.16500.16500.15000.15000.150061,100
Jul 13, 20220.20000.20000.16000.16000.16005,676
Jul 12, 20220.20500.20500.18000.18000.18003,450
Jul 11, 20220.18000.18000.18000.18000.18002,520
Jul 08, 20220.19000.19000.19000.19000.19002,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...