Canada markets open in 1 hour 7 minutes

Kenadyr Metals Corp. (KEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0050 (-7.14%)
At close: 11:58AM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.06500.06500.06500.06500.06501,900
Aug 17, 20220.07000.07000.07000.07000.0700-
Aug 16, 20220.07000.07000.07000.07000.0700-
Aug 15, 20220.07000.07000.07000.07000.0700600
Aug 12, 20220.07000.07000.07000.07000.0700-
Aug 11, 20220.07000.07000.07000.07000.0700-
Aug 10, 20220.07000.07000.07000.07000.07007,000
Aug 09, 20220.06000.06000.06000.06000.0600-
Aug 08, 20220.06000.06000.06000.06000.0600-
Aug 05, 20220.06000.06000.06000.06000.0600-
Aug 04, 20220.06000.06000.06000.06000.0600-
Aug 03, 20220.06500.06500.06000.06000.060053,700
Aug 02, 20220.06000.06000.06000.06000.0600-
Jul 29, 20220.06000.06000.06000.06000.060019,000
Jul 28, 20220.05500.05500.05500.05500.0550-
Jul 27, 20220.05500.05500.05500.05500.05501,000
Jul 26, 20220.06500.06500.06500.06500.0650-
Jul 25, 20220.06500.06500.06500.06500.0650-
Jul 22, 20220.06500.06500.06500.06500.0650-
Jul 21, 20220.06500.06500.06500.06500.0650-
Jul 20, 20220.06500.06500.06500.06500.0650-
Jul 19, 20220.06500.06500.06500.06500.0650-
Jul 18, 20220.06500.06500.06500.06500.0650-
Jul 15, 20220.06500.06500.06500.06500.065029,000
Jul 14, 20220.05500.05500.05500.05500.05502,000
Jul 13, 20220.06000.06000.06000.06000.0600-
Jul 12, 20220.06000.06000.06000.06000.0600-
Jul 11, 20220.06000.06000.06000.06000.0600-
Jul 08, 20220.06000.06000.06000.06000.0600-
Jul 07, 20220.06000.06000.06000.06000.0600-
Jul 06, 20220.06000.06000.06000.06000.060020,000
Jul 05, 20220.06500.06500.06500.06500.0650-
Jul 04, 20220.06500.06500.06500.06500.0650-
Jun 30, 20220.07000.07000.06500.06500.065031,400
Jun 29, 20220.07000.07000.07000.07000.0700-
Jun 28, 20220.08500.08500.07000.07000.070046,000
Jun 27, 20220.08500.08500.08500.08500.0850-
Jun 24, 20220.08500.08500.08500.08500.0850-
Jun 23, 20220.08500.08500.08500.08500.0850-
Jun 22, 20220.08500.08500.08500.08500.0850500
Jun 21, 20220.08500.08500.08500.08500.0850-
Jun 20, 20220.08500.08500.08500.08500.0850-
Jun 17, 20220.08500.08500.08500.08500.0850-
Jun 16, 20220.08500.08500.08500.08500.0850-
Jun 15, 20220.08500.08500.08500.08500.0850-
Jun 14, 20220.08500.08500.08500.08500.0850-
Jun 13, 20220.08500.08500.08500.08500.0850-
Jun 10, 20220.08500.08500.08500.08500.0850-
Jun 09, 20220.08500.08500.08500.08500.0850600
Jun 08, 20220.08500.08500.08500.08500.0850-
Jun 07, 20220.08500.08500.08500.08500.08508,000
Jun 06, 20220.09000.09000.09000.09000.0900-
Jun 03, 20220.09000.09000.09000.09000.09006,900
Jun 02, 20220.09000.09000.09000.09000.0900400
Jun 01, 20220.09000.09000.09000.09000.0900-
May 31, 20220.09000.09000.09000.09000.0900400
May 30, 20220.09000.09000.09000.09000.09005,700
May 27, 20220.09000.09000.09000.09000.0900-
May 26, 20220.09000.09000.09000.09000.0900-
May 25, 20220.09000.09000.09000.09000.0900-
May 24, 20220.09000.09000.09000.09000.0900-
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.09000.09000.09000.09000.0900-
May 18, 20220.09000.09000.09000.09000.09009,000
May 17, 20220.10000.10000.10000.10000.1000-
May 16, 20220.10000.10000.10000.10000.1000-
May 13, 20220.10000.10000.10000.10000.1000-
May 12, 20220.10000.10000.10000.10000.1000-
May 11, 20220.10000.10000.10000.10000.1000-
May 10, 20220.10000.10000.10000.10000.1000-
May 09, 20220.10000.10000.10000.10000.1000-
May 06, 20220.10000.10000.10000.10000.1000-
May 05, 20220.10000.10000.10000.10000.1000-
May 04, 20220.10000.10000.10000.10000.1000200
May 03, 20220.10000.10000.10000.10000.10005,500
May 02, 20220.10000.10000.10000.10000.1000300
Apr 29, 20220.10000.10000.10000.10000.10001,000
Apr 28, 20220.10500.10500.10000.10000.100042,500
Apr 27, 20220.10000.10000.10000.10000.1000-
Apr 26, 20220.10000.10000.10000.10000.100011,500
Apr 25, 20220.10500.10500.10500.10500.105014,500
Apr 22, 20220.10500.10500.10500.10500.1050-
Apr 21, 20220.10500.10500.10500.10500.1050-
Apr 20, 20220.10500.10500.10500.10500.10506,500
Apr 19, 20220.11000.11000.11000.11000.1100-
Apr 18, 20220.11000.11000.11000.11000.1100-
Apr 14, 20220.11000.11000.11000.11000.1100600
Apr 13, 20220.11000.11000.11000.11000.1100500
Apr 12, 20220.11000.11000.11000.11000.11005,000
Apr 11, 20220.11000.11000.11000.11000.1100300
Apr 08, 20220.11000.11000.11000.11000.1100-
Apr 07, 20220.11000.11000.11000.11000.1100-
Apr 06, 20220.11000.11000.11000.11000.1100-
Apr 05, 20220.11000.11000.11000.11000.11003,500
Apr 04, 20220.11000.11000.11000.11000.1100-
Apr 01, 20220.11000.11000.11000.11000.110011,500
Mar 31, 20220.12000.12000.12000.12000.1200-
Mar 30, 20220.12000.12000.12000.12000.1200-
Mar 29, 20220.12000.12000.12000.12000.12001,600
Mar 28, 20220.10500.10500.10500.10500.105035,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...