Canada Markets closed

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

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0200 (+13.33%)
At close: 11:58AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 20220.18000.18000.18000.18000.1800-
Jul 06, 20220.18500.18500.18000.18000.18004,500
Jul 05, 20220.18000.20000.15000.19500.195077,000
Jul 04, 20220.15000.15000.15000.15000.1500-
Jun 30, 20220.18000.18000.15000.15000.15005,500
Jun 29, 20220.16000.16000.16000.16000.160077,371
Jun 28, 20220.17000.17000.17000.17000.1700510
Jun 27, 20220.18000.18000.16000.16000.16002,570
Jun 24, 20220.16500.17000.16000.16000.160062,985
Jun 23, 20220.16000.16000.16000.16000.16003,100
Jun 22, 20220.16000.16000.14500.14500.14502,240
Jun 21, 20220.14000.16000.14000.15000.150017,000
Jun 20, 20220.14000.14000.12000.13500.135028,550
Jun 17, 20220.13000.13000.13000.13000.13001,100
Jun 16, 20220.13000.13000.13000.13000.13002,004
Jun 15, 20220.13000.13000.13000.13000.13004,500
Jun 14, 20220.15500.15500.11500.11500.115054,505
Jun 13, 20220.14000.14500.14000.14500.145021,848
Jun 10, 20220.17000.17000.16000.16000.16003,025
Jun 09, 20220.16500.16500.16500.16500.1650500
Jun 08, 20220.17000.17000.15000.15500.155079,212
Jun 07, 20220.18000.18000.17000.17000.170031,817
Jun 06, 20220.18000.18000.18000.18000.18001,075
Jun 03, 20220.18000.18000.18000.18000.180010,200
Jun 02, 20220.17500.17500.17500.17500.17506,100
Jun 01, 20220.18000.18000.16500.16500.16506,500
May 31, 20220.18000.18000.16500.17000.170030,300
May 30, 20220.18000.18000.16000.18000.1800129,285
May 27, 20220.18000.18000.18000.18000.1800500
May 26, 20220.18500.19000.17500.17500.175054,678
May 25, 20220.19500.19500.18000.18000.180038,112
May 24, 20220.20000.20000.19000.19500.195066,140
May 20, 20220.20000.20000.19000.19000.190066,000
May 19, 20220.19500.19500.19500.19500.195014,524
May 18, 20220.21000.21000.19000.19000.1900244,656
May 17, 20220.20500.21500.19000.21500.2150108,592
May 16, 20220.22000.22000.19000.19000.190034,670
May 13, 20220.20000.20500.20000.20500.205014,100
May 12, 20220.20000.20000.20000.20000.200052,870
May 11, 20220.20000.21000.20000.21000.21001,400
May 10, 20220.20000.20000.20000.20000.200011,575
May 09, 20220.25000.25000.21000.21000.210021,342
May 06, 20220.24000.24000.24000.24000.2400-
May 05, 20220.24000.24000.24000.24000.2400750
May 04, 20220.24000.24000.24000.24000.240015,116
May 03, 20220.26000.26000.24500.24500.24508,345
May 02, 20220.29000.29000.26000.26000.260020,000
Apr 29, 20220.27000.28500.26000.28000.280079,121
Apr 28, 20220.25500.27000.24000.26000.2600221,559
Apr 27, 20220.22000.25500.22000.24000.2400160,997
Apr 26, 20220.18000.21000.18000.20000.2000277,555
Apr 25, 20220.20000.20000.17000.17000.1700135,713
Apr 22, 20220.22000.22000.19000.20000.2000171,916
Apr 21, 20220.22000.22000.22000.22000.2200105,920
Apr 20, 20220.22000.22000.22000.22000.22002,000
Apr 19, 20220.23000.23000.22000.22000.22003,900
Apr 18, 20220.24500.24500.23000.23000.23008,455
Apr 14, 20220.25500.25500.24000.24000.24004,000
Apr 13, 20220.23000.23000.23000.23000.23001,400
Apr 12, 20220.25000.25000.24000.24000.24002,000
Apr 11, 20220.24000.24000.24000.24000.24002,600
Apr 08, 20220.24000.24000.24000.24000.2400894
Apr 07, 20220.20000.22000.20000.22000.2200168,085
Apr 06, 20220.24000.24000.24000.24000.240010,675
Apr 05, 20220.28000.28000.22000.22000.220020,000
Apr 04, 20220.28000.28000.25000.26000.260012,020
Apr 01, 20220.29000.29000.28500.28500.28504,510
Mar 31, 20220.28500.29000.26500.29000.2900254,000
Mar 30, 20220.29000.29000.27000.27000.270014,720
Mar 29, 20220.29000.29000.28000.29000.2900320,500
Mar 28, 20220.28000.29000.28000.29000.2900286,110
Mar 25, 20220.27000.27500.27000.27500.275037,555
Mar 24, 20220.26000.26000.26000.26000.26004,500
Mar 23, 20220.23000.26000.23000.25000.2500480,124
Mar 22, 20220.21000.21000.20500.21000.210022,112
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...