Canada Markets closed

Klondike Gold Corp. (KG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 03:21PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.15000.15000.14000.15000.1500161,500
Jan. 18, 20220.16000.16000.15000.15000.15007,500
Jan. 17, 20220.16000.16000.16000.16000.160025,000
Jan. 14, 20220.16000.16000.16000.16000.1600-
Jan. 13, 20220.16000.17000.16000.16000.1600237,500
Jan. 12, 20220.15000.16000.15000.15000.1500122,800
Jan. 11, 20220.16000.16000.15000.15000.1500154,000
Jan. 10, 20220.16000.16000.16000.16000.160028,900
Jan. 07, 20220.16000.16000.16000.16000.160029,000
Jan. 06, 20220.16000.16000.16000.16000.16005,400
Jan. 05, 20220.17000.17000.16000.16000.160031,000
Jan. 04, 20220.16000.16000.16000.16000.160028,000
Dec. 31, 20210.16000.17000.16000.17000.170033,000
Dec. 30, 20210.16000.16000.16000.16000.1600-
Dec. 29, 20210.17000.17000.16000.16000.1600226,300
Dec. 24, 20210.17000.17000.17000.17000.170019,000
Dec. 23, 20210.17000.17000.17000.17000.17007,500
Dec. 22, 20210.17000.17000.17000.17000.17007,000
Dec. 21, 20210.17000.17000.17000.17000.1700900
Dec. 20, 20210.17000.17000.17000.17000.170011,500
Dec. 17, 20210.17000.17000.17000.17000.170012,000
Dec. 16, 20210.17000.17000.17000.17000.170035,800
Dec. 15, 20210.17000.17000.17000.17000.170030,400
Dec. 14, 20210.17000.17000.17000.17000.1700129,300
Dec. 13, 20210.17000.17000.17000.17000.170023,500
Dec. 10, 20210.18000.18000.18000.18000.1800-
Dec. 09, 20210.18000.18000.18000.18000.180054,100
Dec. 08, 20210.17000.17000.17000.17000.1700-
Dec. 07, 20210.17000.17000.17000.17000.17005,000
Dec. 06, 20210.17000.18000.17000.18000.180038,500
Dec. 03, 20210.17000.17000.17000.17000.170023,000
Dec. 02, 20210.17000.18000.17000.18000.1800183,000
Dec. 01, 20210.17000.17000.17000.17000.1700500
Nov. 30, 20210.18000.18000.18000.18000.180028,600
Nov. 29, 20210.18000.18000.18000.18000.180082,000
Nov. 26, 20210.19000.19000.18000.18000.180094,500
Nov. 25, 20210.19000.19000.19000.19000.1900-
Nov. 24, 20210.19000.19000.19000.19000.190030,500
Nov. 23, 20210.19000.19000.19000.19000.1900-
Nov. 22, 20210.19000.19000.19000.19000.19006,100
Nov. 19, 20210.19000.20000.19000.20000.200065,500
Nov. 18, 20210.19000.19000.19000.19000.19002,500
Nov. 17, 20210.19000.19000.19000.19000.19001,600
Nov. 16, 20210.18000.19000.18000.19000.19008,300
Nov. 15, 20210.18000.19000.18000.19000.190011,500
Nov. 12, 20210.20000.20000.19000.19000.190015,500
Nov. 11, 20210.19000.19000.19000.19000.190022,200
Nov. 10, 20210.18000.19000.18000.19000.190013,700
Nov. 09, 20210.19000.19000.19000.19000.190075,000
Nov. 08, 20210.20000.20000.19000.19000.190035,400
Nov. 05, 20210.21000.21000.19000.20000.200019,000
Nov. 04, 20210.20000.21000.20000.21000.210023,000
Nov. 03, 20210.18000.19000.18000.19000.1900331,300
Nov. 02, 20210.20000.20000.20000.20000.20005,000
Nov. 01, 20210.20000.20000.20000.20000.2000-
Oct. 29, 20210.20000.20000.20000.20000.2000-
Oct. 28, 20210.20000.20000.20000.20000.20002,500
Oct. 27, 20210.22000.22000.22000.22000.2200150,000
Oct. 26, 20210.20000.22000.20000.22000.220062,500
Oct. 25, 20210.20000.20000.20000.20000.20007,000
Oct. 22, 20210.21000.21000.19000.19000.190015,000
Oct. 21, 20210.20000.21000.20000.20000.200061,500
Oct. 20, 20210.20000.20000.20000.20000.200055,600
Oct. 19, 20210.17000.27000.17000.24000.2400351,000
Oct. 18, 20210.18000.18000.18000.18000.180023,300
Oct. 15, 20210.18000.18000.17000.18000.180034,400
Oct. 14, 20210.19000.19000.19000.19000.1900-
Oct. 13, 20210.19000.19000.19000.19000.1900-
Oct. 12, 20210.18000.19000.18000.19000.190024,200
Oct. 08, 20210.19000.19000.19000.19000.190017,500
Oct. 07, 20210.18000.18000.18000.18000.18004,500
Oct. 06, 20210.19000.19000.19000.19000.1900-
Oct. 05, 20210.18000.19000.18000.19000.190039,900
Oct. 04, 20210.19000.19000.18000.19000.190031,600
Oct. 01, 20210.17000.18000.17000.18000.180048,300
Sep. 30, 20210.17000.17000.17000.17000.1700-
Sep. 29, 20210.18000.18000.17000.17000.17001,500
Sep. 28, 20210.17000.18000.17000.18000.180053,100
Sep. 27, 20210.18000.18000.18000.18000.180085,400
Sep. 24, 20210.18000.18000.18000.18000.180013,300
Sep. 23, 20210.17000.20000.17000.18000.1800100,200
Sep. 22, 20210.17000.17000.17000.17000.170057,900
Sep. 21, 20210.17000.17000.17000.17000.170033,500
Sep. 20, 20210.17000.18000.17000.18000.18006,900
Sep. 17, 20210.18000.18000.18000.18000.180037,700
Sep. 16, 20210.17000.17000.17000.17000.170011,000
Sep. 15, 20210.18000.18000.18000.18000.1800-
Sep. 14, 20210.18000.18000.17000.18000.1800216,100
Sep. 13, 20210.18000.18000.17000.17000.170059,000
Sep. 10, 20210.18000.18000.18000.18000.180019,000
Sep. 09, 20210.18000.18000.18000.18000.180088,000
Sep. 08, 20210.19000.19000.18000.18000.180091,500
Sep. 07, 20210.20000.20000.18000.18000.1800417,600
Sep. 03, 20210.21000.21000.20000.20000.20003,500
Sep. 02, 20210.21000.21000.21000.21000.21007,000
Sep. 01, 20210.20000.20000.20000.20000.200026,200
Aug. 31, 20210.21000.21000.21000.21000.210028,100
Aug. 30, 20210.20000.21000.20000.21000.210017,500
Aug. 27, 20210.19000.20000.19000.20000.200080,000
Aug. 26, 20210.19000.19000.19000.19000.190057,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...