Canada markets closed

Kesselrun Resources Ltd. (KES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1300-0.0100 (-7.14%)
At close: 11:07AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.13500.13500.13000.13000.130063,000
Nov. 25, 20210.14000.14000.14000.14000.14007,700
Nov. 24, 20210.13500.13500.13500.13500.1350-
Nov. 23, 20210.13500.13500.13500.13500.13502,000
Nov. 22, 20210.13500.13500.13500.13500.1350-
Nov. 19, 20210.13500.13500.13500.13500.1350-
Nov. 18, 20210.13500.13500.13500.13500.1350-
Nov. 17, 20210.13500.13500.13500.13500.13509,500
Nov. 16, 20210.13500.14000.13000.13500.1350109,500
Nov. 15, 20210.15500.15500.14000.14000.1400233,000
Nov. 12, 20210.15500.16000.14000.16000.1600260,500
Nov. 11, 20210.17000.17000.15000.16000.160076,500
Nov. 10, 20210.16000.16500.16000.16000.1600193,000
Nov. 09, 20210.15000.16000.15000.15500.155091,000
Nov. 08, 20210.15500.16000.14500.16000.160061,600
Nov. 05, 20210.15500.16000.15000.15500.1550162,000
Nov. 04, 20210.15000.16500.14000.16000.1600186,500
Nov. 03, 20210.13500.15000.13500.15000.1500367,500
Nov. 02, 20210.14500.14500.14500.14500.1450-
Nov. 01, 20210.14500.14500.14500.14500.1450-
Oct. 29, 20210.13000.14500.13000.14500.145021,500
Oct. 28, 20210.14000.14000.14000.14000.1400-
Oct. 27, 20210.14000.14000.14000.14000.14007,900
Oct. 26, 20210.13500.13500.13500.13500.1350-
Oct. 25, 20210.13500.13500.13500.13500.135022,100
Oct. 22, 20210.14500.14500.14000.14000.140032,200
Oct. 21, 20210.15000.15000.15000.15000.1500-
Oct. 20, 20210.15000.15000.15000.15000.150036,700
Oct. 19, 20210.14500.15000.14000.14000.140043,500
Oct. 18, 20210.15500.15500.15500.15500.1550-
Oct. 15, 20210.15500.15500.15500.15500.1550-
Oct. 14, 20210.15500.15500.15500.15500.155060,000
Oct. 13, 20210.14000.15000.14000.15000.150089,000
Oct. 12, 20210.14000.15000.10000.14500.1450238,200
Oct. 08, 20210.14000.16500.14000.14500.1450521,200
Oct. 07, 20210.15000.15000.15000.15000.1500-
Oct. 06, 20210.15000.15000.15000.15000.1500158,000
Oct. 05, 20210.15000.16000.15000.16000.16009,500
Oct. 04, 20210.14000.16000.14000.16000.160065,500
Oct. 01, 20210.14500.14500.14500.14500.1450500
Sep. 30, 20210.16000.16000.16000.16000.16001,000
Sep. 29, 20210.14000.16500.14000.16500.1650155,200
Sep. 28, 20210.14000.14000.14000.14000.140046,500
Sep. 27, 20210.15000.15000.14500.14500.1450155,000
Sep. 24, 20210.15000.15000.15000.15000.150010,000
Sep. 23, 20210.14500.14500.14500.14500.145026,000
Sep. 22, 20210.13000.14000.13000.14000.1400248,000
Sep. 21, 20210.13000.13500.13000.13500.135078,500
Sep. 20, 20210.13500.13500.13500.13500.135010,300
Sep. 17, 20210.14000.14000.14000.14000.1400-
Sep. 16, 20210.12500.14500.12500.14000.140048,700
Sep. 15, 20210.14000.14000.14000.14000.1400-
Sep. 14, 20210.14500.14500.14000.14000.140055,400
Sep. 13, 20210.15000.15000.15000.15000.1500-
Sep. 10, 20210.13500.15000.13500.15000.1500242,500
Sep. 09, 20210.13500.13500.12500.12500.1250177,300
Sep. 08, 20210.13000.13000.13000.13000.130027,000
Sep. 07, 20210.13500.13500.12500.13000.1300434,900
Sep. 03, 20210.14000.14000.13000.13500.1350115,500
Sep. 02, 20210.13500.13500.13500.13500.135023,700
Sep. 01, 20210.14000.15000.14000.14000.140082,700
Aug. 31, 20210.14500.14500.13500.13500.135017,900
Aug. 30, 20210.13000.13000.13000.13000.1300-
Aug. 27, 20210.13000.13000.13000.13000.1300500
Aug. 26, 20210.13500.13500.13000.13000.130063,500
Aug. 25, 20210.14000.14000.14000.14000.140010,000
Aug. 24, 20210.13500.14000.13500.14000.1400174,500
Aug. 23, 20210.14500.15000.14500.14500.145020,000
Aug. 20, 20210.14500.15000.14500.15000.150077,000
Aug. 19, 20210.13500.13500.13500.13500.13503,000
Aug. 18, 20210.14000.14000.13500.13500.135073,800
Aug. 17, 20210.15000.15000.14000.14000.140098,500
Aug. 16, 20210.15000.15000.13500.13500.1350101,500
Aug. 13, 20210.15000.15000.15000.15000.1500-
Aug. 12, 20210.15000.15000.15000.15000.1500-
Aug. 11, 20210.15000.15000.15000.15000.1500-
Aug. 10, 20210.13500.15000.13500.15000.150068,500
Aug. 09, 20210.14000.14000.13500.13500.135024,000
Aug. 06, 20210.14500.14500.14500.14500.145034,000
Aug. 05, 20210.14500.14500.14500.14500.145016,000
Aug. 04, 20210.14000.14500.14000.14500.145069,000
Aug. 03, 20210.15000.15000.14000.14000.140058,800
Jul. 30, 20210.15500.15500.15500.15500.1550-
Jul. 29, 20210.16000.16000.15000.15500.155058,100
Jul. 28, 20210.15000.15000.14500.14500.145028,500
Jul. 27, 20210.15000.15000.15000.15000.150033,500
Jul. 26, 20210.15000.15000.15000.15000.150019,500
Jul. 23, 20210.15500.15500.15500.15500.1550-
Jul. 22, 20210.15500.15500.15500.15500.15501,500
Jul. 21, 20210.16500.16500.16500.16500.1650-
Jul. 20, 20210.15500.16500.15500.16500.165028,500
Jul. 19, 20210.15000.15500.15000.15500.155035,500
Jul. 16, 20210.16000.16000.15000.15000.150025,200
Jul. 15, 20210.17000.17000.16000.16000.160057,500
Jul. 14, 20210.17000.17000.17000.17000.1700-
Jul. 13, 20210.18000.18000.17000.17000.170035,000
Jul. 12, 20210.18000.18000.18000.18000.18004,500
Jul. 09, 20210.17000.17500.17000.17500.175042,000
Jul. 08, 20210.18000.18000.16500.17000.1700148,200
Jul. 07, 20210.18000.18000.18000.18000.180035,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...