Canada Markets closed

Kenadyr Metals Corp. (KEN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1250-0.0050 (-3.85%)
At close: 1:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.13000.13000.13000.13000.13003,850,000
Sep. 02, 20210.13000.13000.13000.13000.1300-
Sep. 01, 20210.14000.14000.13000.13000.13008,800,000
Aug. 31, 20210.14500.14500.14500.14500.1450-
Aug. 30, 20210.13500.14500.13500.14500.14501,570,000
Aug. 27, 20210.13500.14000.13500.14000.1400810,000
Aug. 26, 20210.14500.14500.14000.14000.14002,860,000
Aug. 25, 20210.15000.15000.15000.15000.1500-
Aug. 24, 20210.15000.15000.15000.15000.1500-
Aug. 23, 20210.14500.15000.14500.15000.15003,350,000
Aug. 20, 20210.14000.14500.14000.14500.14502,100,000
Aug. 19, 20210.14500.15000.14500.15000.1500600,000
Aug. 18, 20210.15000.15000.14500.14500.14502,470,000
Aug. 17, 20210.15500.15500.15000.15000.15002,300,000
Aug. 16, 20210.17000.17000.17000.17000.1700-
Aug. 13, 20210.18000.18000.17000.17000.17004,000,000
Aug. 12, 20210.18000.18000.18000.18000.1800250,000
Aug. 11, 20210.16500.16500.16500.16500.1650350,000
Aug. 10, 20210.16000.16000.16000.16000.1600950,000
Aug. 10, 20211:10 Stock Split
Aug. 09, 20210.02500.02500.02000.02000.0200103,400,000
Aug. 06, 20210.02000.02000.02000.02000.0200-
Aug. 05, 20210.02000.02000.02000.02000.0200-
Aug. 04, 20210.02000.02000.02000.02000.0200-
Aug. 03, 20210.02500.02500.02000.02000.0200400,000
Jul. 30, 20210.02000.02000.02000.02000.0200591,200
Jul. 29, 20210.02000.02000.02000.02000.0200568,000
Jul. 28, 20210.02500.02500.02500.02500.0250-
Jul. 27, 20210.02500.02500.02500.02500.0250-
Jul. 26, 20210.02500.02500.02500.02500.0250-
Jul. 23, 20210.02500.02500.02500.02500.02501,800,000
Jul. 22, 20210.02500.02500.02500.02500.02509,000
Jul. 21, 20210.02500.02500.02500.02500.0250-
Jul. 20, 20210.02500.02500.02500.02500.0250-
Jul. 19, 20210.02500.02500.02500.02500.0250886,000
Jul. 16, 20210.02500.02500.02500.02500.0250-
Jul. 15, 20210.02500.02500.02500.02500.025095,000
Jul. 14, 20210.02500.02500.02500.02500.0250161,500
Jul. 13, 20210.02500.02500.02500.02500.0250-
Jul. 12, 20210.02500.02500.02500.02500.025020,000
Jul. 09, 20210.02500.02500.02500.02500.025033,000
Jul. 08, 20210.02500.02500.02500.02500.025012,300
Jul. 07, 20210.02500.02500.02500.02500.0250-
Jul. 06, 20210.02500.02500.02500.02500.025027,000
Jul. 05, 20210.02500.02500.02500.02500.0250-
Jul. 02, 20210.02500.02500.02500.02500.0250113,900
Jun. 30, 20210.02500.02500.02500.02500.02501,167,000
Jun. 29, 20210.02500.02500.02000.02500.0250154,300
Jun. 28, 20210.03000.03000.02500.02500.02502,752,400
Jun. 25, 20210.03500.03500.03500.03500.0350-
Jun. 24, 20210.03500.03500.03500.03500.0350-
Jun. 23, 20210.03500.03500.03500.03500.0350-
Jun. 22, 20210.03500.03500.03500.03500.0350-
Jun. 21, 20210.03500.03500.03500.03500.0350-
Jun. 18, 20210.03500.03500.03500.03500.0350-
Jun. 17, 20210.03500.03500.03500.03500.0350-
Jun. 16, 20210.03500.03500.03500.03500.0350-
Jun. 15, 20210.03500.03500.03500.03500.0350-
Jun. 14, 20210.03500.03500.03500.03500.0350-
Jun. 11, 20210.03500.03500.03500.03500.0350-
Jun. 10, 20210.03500.03500.03500.03500.0350-
Jun. 09, 20210.03500.03500.03500.03500.0350-
Jun. 08, 20210.03500.03500.03500.03500.0350-
Jun. 07, 20210.03500.03500.03500.03500.0350-
Jun. 04, 20210.03500.03500.03500.03500.0350-
Jun. 03, 20210.03500.03500.03500.03500.0350-
Jun. 02, 20210.03500.03500.03500.03500.0350-
Jun. 01, 20210.03500.03500.03500.03500.0350-
May 31, 20210.03500.03500.03500.03500.0350-
May 28, 20210.03500.03500.03500.03500.0350-
May 27, 20210.03500.03500.03500.03500.0350-
May 26, 20210.03500.03500.03500.03500.0350-
May 25, 20210.03500.03500.03500.03500.0350-
May 21, 20210.03500.03500.03500.03500.0350-
May 20, 20210.03500.03500.03500.03500.0350-
May 19, 20210.03500.03500.03500.03500.0350-
May 18, 20210.03500.03500.03500.03500.0350-
May 17, 20210.03500.03500.03500.03500.0350-
May 14, 20210.03500.03500.03500.03500.0350-
May 13, 20210.03500.03500.03500.03500.0350-
May 12, 20210.03500.03500.03500.03500.0350-
May 11, 20210.03500.03500.03500.03500.0350-
May 10, 20210.03500.03500.03500.03500.0350-
May 07, 20210.03500.03500.03500.03500.0350-
May 06, 20210.03500.03500.03500.03500.0350-
May 05, 20210.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...