Kesselrun Resources Ltd. (KES.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 12:32PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	185,900
Apr 25, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	47,500
Apr 24, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	112,000
Apr 23, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	179,500
Apr 22, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	311,000
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 18, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	195,300
Apr 17, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	120,300
Apr 16, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	336,800
Apr 15, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	77,800
Apr 12, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	594,400
Apr 11, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	888,000
Apr 10, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	671,500
Apr 09, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	707,600
Apr 08, 2024	0.0750	0.0900	0.0650	0.0800	0.0800	1,803,400
Apr 05, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	172,000
Apr 04, 2024	0.0600	0.0700	0.0500	0.0500	0.0500	1,195,300
Apr 03, 2024	0.0400	0.0650	0.0400	0.0550	0.0550	2,685,800
Apr 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,033,900
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	147,000
Mar 28, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	103,000
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,500
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
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	1,000
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	285,700
Mar 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 04, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	120,000
Mar 01, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	39,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
Feb 28, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	42,000
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	38,100
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
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	2,000
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	25,000
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	109,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	296,000
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	259,000
Feb 02, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	295,000
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	150,100
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,600
Jan 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
Jan 11, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	150,000
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	83,000
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Jan 05, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	440,000
Jan 04, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	113,000
Jan 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 02, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	92,200
Dec 29, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	88,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	28,500
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	141,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Dec 18, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	61,000
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Dec 13, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	376,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	130,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Dec 05, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	34,000
Dec 04, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	146,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,986.73+142.68(+0.16%)

Kesselrun Resources Ltd. (KES.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,986.73
+142.68(+0.16%)