Canada markets close in 53 minutes

Kesselrun Resources Ltd. (KES.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3250-0.0150 (-4.41%)
As of 12:17PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 26, 20200.33000.34000.31500.32500.325047,188
Oct. 23, 20200.33500.34500.33000.34000.3400116,800
Oct. 22, 20200.31500.33500.31500.33500.3350181,000
Oct. 21, 20200.36000.37000.31000.31500.3150591,400
Oct. 20, 20200.34500.36000.33500.36000.3600228,500
Oct. 19, 20200.36000.36000.34500.35500.355037,500
Oct. 16, 20200.37500.37500.34500.36000.3600957,900
Oct. 15, 20200.37000.38500.36000.36500.3650313,700
Oct. 14, 20200.38000.39500.35000.38500.3850575,300
Oct. 13, 20200.38000.38000.36000.37500.3750149,300
Oct. 09, 20200.36500.38000.34500.37500.3750887,800
Oct. 08, 20200.43000.43500.35500.36000.36001,073,800
Oct. 07, 20200.46000.47000.41000.45000.45001,206,200
Oct. 06, 20200.42000.45500.40500.45500.4550377,600
Oct. 05, 20200.36000.41500.36000.41500.4150553,100
Oct. 02, 20200.35000.36500.34500.35500.3550196,400
Oct. 01, 20200.36500.36500.34500.36000.3600391,700
Sep. 30, 20200.33500.36500.31500.35500.3550391,000
Sep. 29, 20200.32500.34000.32000.33500.335089,800
Sep. 28, 20200.33000.33000.31500.32500.3250152,100
Sep. 25, 20200.32500.35000.32000.34000.3400124,400
Sep. 24, 20200.34500.36000.31500.36000.360096,700
Sep. 23, 20200.35000.35000.32000.34500.345074,800
Sep. 22, 20200.35500.35500.34000.35500.35504,000
Sep. 21, 20200.37000.37000.34000.35500.3550119,500
Sep. 18, 20200.36000.36500.30500.36500.3650425,700
Sep. 17, 20200.36500.36500.35000.36000.360064,300
Sep. 16, 20200.37500.38000.36500.37500.375085,200
Sep. 15, 20200.37000.39000.37000.38000.3800132,100
Sep. 14, 20200.39000.40000.37500.38500.385029,900
Sep. 11, 20200.38500.39000.37000.38500.385045,600
Sep. 10, 20200.37500.38500.36000.38500.385069,600
Sep. 09, 20200.38000.39000.37000.37500.375041,500
Sep. 08, 20200.36000.40000.36000.38000.3800178,000
Sep. 04, 20200.37500.37500.32000.36000.3600278,300
Sep. 03, 20200.39000.39000.35500.38000.3800146,100
Sep. 02, 20200.38000.39000.36500.39000.3900108,300
Sep. 01, 20200.39000.39000.36500.37500.3750163,400
Aug. 31, 20200.40000.40000.39500.40000.400032,000
Aug. 28, 20200.38500.41500.38000.39500.3950359,000
Aug. 27, 20200.40500.42500.38500.38500.3850332,900
Aug. 26, 20200.46000.46000.41000.42500.4250278,100
Aug. 25, 20200.40000.46000.37000.43000.4300967,900
Aug. 24, 20200.38500.41500.37500.40000.4000146,500
Aug. 21, 20200.36000.40000.35000.40000.4000348,000
Aug. 20, 20200.36500.39000.35500.37000.3700116,700
Aug. 19, 20200.40000.40000.34000.36500.3650865,500
Aug. 18, 20200.41500.42500.39000.40000.4000592,800
Aug. 17, 20200.37000.42000.37000.41500.4150620,400
Aug. 14, 20200.34500.46000.34500.36500.36501,212,400
Aug. 13, 20200.29000.33000.29000.33000.3300525,500
Aug. 12, 20200.29500.31000.28500.29500.2950486,700
Aug. 11, 20200.28000.29000.26000.28000.2800694,400
Aug. 10, 20200.29500.30000.25500.29500.2950589,100
Aug. 07, 20200.24500.29000.24500.28000.2800797,100
Aug. 06, 20200.22000.25000.21500.24500.2450840,400
Aug. 05, 20200.20000.22500.18000.22000.22001,048,800
Aug. 04, 20200.18000.20500.18000.20000.2000761,700
Jul. 31, 20200.16000.17000.15500.17000.1700597,400
Jul. 30, 20200.14000.16000.14000.16000.1600937,900
Jul. 29, 20200.13500.14500.13500.14000.1400439,100
Jul. 28, 20200.14000.14000.12500.13500.1350199,000
Jul. 27, 20200.14500.14500.13000.14000.1400559,600
Jul. 24, 20200.14000.14500.13500.14000.140098,000
Jul. 23, 20200.15000.15500.14500.15500.155068,100
Jul. 22, 20200.16000.16000.15000.15000.150053,500
Jul. 21, 20200.15000.17000.15000.16000.1600276,600
Jul. 20, 20200.12500.15000.12500.15000.1500383,000
Jul. 17, 20200.12500.12500.12500.12500.125033,200
Jul. 16, 20200.13000.13000.11500.12500.1250165,600
Jul. 15, 20200.12000.12500.12000.12500.1250151,500
Jul. 14, 20200.13500.13500.11000.12500.1250171,700
Jul. 13, 20200.13500.13500.12000.12000.1200126,100
Jul. 10, 20200.11500.14000.11500.13500.1350398,000
Jul. 09, 20200.13000.13000.11000.11500.1150269,000
Jul. 08, 20200.11500.13500.11500.13000.13001,049,000
Jul. 07, 20200.10500.11000.10500.11000.1100191,200
Jul. 06, 20200.11000.11500.11000.11000.110039,000
Jul. 03, 20200.12000.12000.10500.11500.115042,500
Jul. 02, 20200.11000.11500.11000.11000.1100345,400
Jun. 30, 20200.11500.12000.10500.12000.1200157,000
Jun. 29, 20200.11500.12500.10500.11000.1100585,100
Jun. 26, 20200.10000.10500.10000.10500.1050675,500
Jun. 25, 20200.10000.10000.09500.10000.1000128,500
Jun. 24, 20200.10000.10000.09000.09500.0950231,700
Jun. 23, 20200.11000.11500.08500.09000.09002,195,900
Jun. 22, 20200.07000.11000.07000.11000.11001,833,200
Jun. 19, 20200.06000.06500.06000.06500.0650607,900
Jun. 18, 20200.05500.05500.05500.05500.0550105,000
Jun. 17, 20200.05000.05500.05000.05500.0550783,000
Jun. 16, 20200.05000.05000.05000.05000.050040,000
Jun. 15, 20200.04000.04000.04000.04000.0400-
Jun. 12, 20200.04000.04000.04000.04000.0400-
Jun. 11, 20200.04000.04000.04000.04000.0400-
Jun. 10, 20200.04000.04000.04000.04000.040010,000
Jun. 09, 20200.04500.04500.04500.04500.045060,000
Jun. 08, 20200.04500.04500.04500.04500.0450-
Jun. 05, 20200.04500.04500.04500.04500.045075,000
Jun. 04, 20200.04500.04500.04500.04500.0450-
Jun. 03, 20200.04500.04500.04500.04500.045015,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...