Kapa Gold Inc. (KAPA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:35PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,300
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,500
Apr 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	486,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	156,884
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	36,000
Mar 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Mar 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,287
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	200,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,001
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	94,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,500
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	225,007
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	55,536
Dec 22, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	61,206
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	3,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Dec 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7300+0.0002(+0.03%)

CRUDE OIL82.74-0.07(-0.08%)

Bitcoin CAD88,471.11-2,673.66(-2.93%)

Kapa Gold Inc. (KAPA.V)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7300
+0.0002(+0.03%)

CRUDE OIL
82.74
-0.07(-0.08%)

Bitcoin CAD
88,471.11
-2,673.66(-2.93%)