Canada markets closed

Klondike Gold Corp. (KG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2000-0.0050 (-2.44%)
At close: 9:47AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20210.20000.20000.20000.20000.20002,000
Jun. 23, 20210.20000.21000.20000.21000.21008,000
Jun. 22, 20210.20000.20000.20000.20000.2000200,000
Jun. 21, 20210.21000.21000.20000.21000.210099,200
Jun. 18, 20210.22000.22000.21000.21000.210015,500
Jun. 17, 20210.21000.22000.21000.21000.210077,800
Jun. 16, 20210.21000.21000.21000.21000.21003,000
Jun. 15, 20210.21000.21000.21000.21000.210065,500
Jun. 14, 20210.21000.21000.21000.21000.21005,300
Jun. 11, 20210.22000.22000.22000.22000.2200221,400
Jun. 10, 20210.22000.22000.22000.22000.220040,500
Jun. 09, 20210.22000.22000.21000.22000.220016,800
Jun. 08, 20210.21000.21000.21000.21000.2100-
Jun. 07, 20210.22000.22000.21000.21000.210022,100
Jun. 04, 20210.23000.23000.21000.21000.2100340,400
Jun. 03, 20210.24000.24000.23000.24000.240029,200
Jun. 02, 20210.23000.23000.23000.23000.2300185,000
Jun. 01, 20210.24000.24000.23000.24000.240013,800
May 31, 20210.25000.25000.24000.24000.240028,300
May 28, 20210.24000.27000.24000.25000.2500418,300
May 27, 20210.23000.24000.23000.24000.240026,800
May 26, 20210.24000.24000.23000.24000.240012,200
May 25, 20210.23000.24000.23000.24000.240060,700
May 21, 20210.23000.24000.22000.24000.240094,200
May 20, 20210.23000.23000.22000.23000.2300129,500
May 19, 20210.21000.22000.21000.22000.220046,000
May 18, 20210.21000.21000.21000.21000.210010,600
May 17, 20210.20000.20000.20000.20000.200026,700
May 14, 20210.21000.21000.21000.21000.21005,000
May 13, 20210.22000.22000.20000.21000.210019,000
May 12, 20210.22000.22000.21000.21000.21003,500
May 11, 20210.21000.21000.21000.21000.210013,100
May 10, 20210.22000.22000.21000.21000.210076,700
May 07, 20210.22000.22000.22000.22000.220014,500
May 06, 20210.22000.22000.22000.22000.220020,500
May 05, 20210.22000.22000.22000.22000.220020,000
May 04, 20210.22000.23000.22000.22000.220072,000
May 03, 20210.23000.23000.21000.21000.210034,000
Apr. 30, 20210.21000.21000.21000.21000.210014,100
Apr. 29, 20210.21000.21000.21000.21000.2100-
Apr. 28, 20210.21000.21000.21000.21000.21008,500
Apr. 27, 20210.22000.22000.21000.21000.21007,500
Apr. 26, 20210.21000.22000.20000.22000.220083,000
Apr. 23, 20210.21000.21000.21000.21000.210084,500
Apr. 22, 20210.24000.24000.22000.22000.220010,400
Apr. 21, 20210.21000.23000.21000.23000.230050,300
Apr. 20, 20210.23000.23000.22000.22000.220076,500
Apr. 19, 20210.21000.21000.21000.21000.21001,000
Apr. 16, 20210.22000.22000.21000.21000.210096,700
Apr. 15, 20210.23000.23000.22000.23000.230011,500
Apr. 14, 20210.23000.23000.23000.23000.230036,500
Apr. 13, 20210.23000.23000.22000.22000.22004,300
Apr. 12, 20210.21000.23000.21000.23000.230048,700
Apr. 09, 20210.23000.23000.22000.22000.22006,000
Apr. 08, 20210.21000.23000.21000.23000.2300222,600
Apr. 07, 20210.21000.21000.21000.21000.2100292,000
Apr. 06, 20210.21000.21000.20000.20000.2000446,600
Apr. 05, 20210.22000.22000.21000.21000.2100205,400
Apr. 01, 20210.22000.22000.22000.22000.2200166,700
Mar. 31, 20210.25000.25000.22000.22000.220026,000
Mar. 30, 20210.22000.23000.22000.22000.2200151,200
Mar. 29, 20210.23000.23000.22000.22000.2200166,500
Mar. 26, 20210.23000.23000.22000.23000.2300314,300
Mar. 25, 20210.23000.23000.23000.23000.230069,200
Mar. 24, 20210.25000.25000.24000.24000.2400191,300
Mar. 23, 20210.24000.25000.24000.24000.240066,600
Mar. 22, 20210.24000.25000.24000.25000.2500169,600
Mar. 19, 20210.24000.25000.24000.25000.250019,500
Mar. 18, 20210.25000.25000.24000.25000.250081,200
Mar. 17, 20210.24000.25000.24000.24000.240022,500
Mar. 16, 20210.23000.25000.23000.25000.250088,000
Mar. 15, 20210.24000.24000.22000.23000.230064,600
Mar. 12, 20210.23000.24000.23000.24000.24005,000
Mar. 11, 20210.23000.23000.21000.23000.230058,000
Mar. 10, 20210.21000.23000.21000.23000.230097,900
Mar. 09, 20210.20000.20000.20000.20000.200062,300
Mar. 08, 20210.20000.20000.19000.19000.190021,900
Mar. 05, 20210.19000.20000.19000.19000.1900251,100
Mar. 04, 20210.20000.20000.20000.20000.200015,100
Mar. 03, 20210.20000.22000.20000.22000.2200144,800
Mar. 02, 20210.20000.20000.20000.20000.200011,500
Mar. 01, 20210.20000.21000.20000.21000.2100191,500
Feb. 26, 20210.20000.21000.20000.21000.210091,900
Feb. 25, 20210.21000.21000.20000.20000.2000192,200
Feb. 24, 20210.21000.21000.21000.21000.2100151,800
Feb. 23, 20210.21000.21000.21000.21000.210058,600
Feb. 22, 20210.21000.21000.20000.21000.210054,200
Feb. 19, 20210.21000.21000.20000.20000.2000122,900
Feb. 18, 20210.21000.21000.19000.20000.2000545,200
Feb. 17, 20210.20000.22000.20000.21000.2100311,200
Feb. 16, 20210.22000.23000.20000.20000.20001,475,000
Feb. 12, 20210.23000.23000.22000.22000.2200237,300
Feb. 11, 20210.24000.24000.23000.23000.2300475,100
Feb. 10, 20210.23000.23000.23000.23000.230011,000
Feb. 09, 20210.24000.24000.23000.23000.230066,700
Feb. 08, 20210.23000.24000.23000.24000.240029,900
Feb. 05, 20210.23000.24000.23000.24000.240015,500
Feb. 04, 20210.23000.24000.23000.23000.230052,100
Feb. 03, 20210.25000.25000.23000.25000.250087,900
Feb. 02, 20210.24000.24000.24000.24000.240049,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...