Canada markets open in 8 hours 15 minutes

Klondike Gold Corp. (KG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.10000.10000.10000.10000.10002,000
Mar 15, 20240.10000.10000.10000.10000.1000269,100
Mar 14, 20240.09000.09000.09000.09000.09001,800
Mar 13, 20240.09000.09000.09000.09000.09003,000
Mar 12, 20240.10000.10000.09000.09000.090024,000
Mar 11, 20240.09000.09000.09000.09000.090010,000
Mar 08, 20240.10000.10000.09000.10000.1000182,000
Mar 07, 20240.08000.08000.08000.08000.0800-
Mar 06, 20240.08000.08000.08000.08000.080038,100
Mar 05, 20240.07000.07000.07000.07000.0700-
Mar 04, 20240.08000.08000.07000.07000.0700289,000
Mar 01, 20240.07000.07000.07000.07000.070041,000
Feb 29, 20240.07000.08000.07000.08000.080048,900
Feb 28, 20240.07000.07000.07000.07000.070028,900
Feb 27, 20240.07000.08000.07000.07000.0700484,900
Feb 26, 20240.08000.08000.08000.08000.080070,000
Feb 23, 20240.08000.08000.08000.08000.0800292,000
Feb 22, 20240.08000.08000.08000.08000.080099,000
Feb 21, 20240.08000.08000.08000.08000.0800-
Feb 20, 20240.08000.08000.08000.08000.080014,500
Feb 16, 20240.08000.08000.08000.08000.08009,000
Feb 15, 20240.09000.09000.09000.09000.09004,000
Feb 14, 20240.08000.08000.08000.08000.080020,000
Feb 13, 20240.09000.09000.08000.08000.080048,900
Feb 12, 20240.09000.09000.09000.09000.090068,700
Feb 09, 20240.09000.09000.09000.09000.090082,000
Feb 08, 20240.09000.09000.09000.09000.0900133,000
Feb 07, 20240.10000.10000.10000.10000.10002,000
Feb 06, 20240.09000.09000.09000.09000.0900-
Feb 05, 20240.09000.09000.09000.09000.090050,000
Feb 02, 20240.10000.10000.09000.09000.090011,200
Feb 01, 20240.10000.10000.10000.10000.1000-
Jan 31, 20240.10000.10000.10000.10000.100055,000
Jan 30, 20240.10000.10000.10000.10000.10007,000
Jan 29, 20240.10000.10000.10000.10000.100019,000
Jan 26, 20240.10000.10000.10000.10000.1000-
Jan 25, 20240.10000.10000.09000.10000.100025,000
Jan 24, 20240.10000.10000.09000.09000.090021,400
Jan 23, 20240.09000.09000.09000.09000.0900117,500
Jan 22, 20240.10000.10000.10000.10000.100020,000
Jan 19, 20240.10000.10000.09000.09000.090020,000
Jan 18, 20240.10000.10000.10000.10000.10006,500
Jan 17, 20240.11000.11000.10000.10000.100028,500
Jan 16, 20240.12000.12000.10000.11000.1100219,200
Jan 15, 20240.08000.12000.08000.12000.1200584,200
Jan 12, 20240.08000.08000.08000.08000.08007,000
Jan 11, 20240.08000.08000.08000.08000.080045,000
Jan 10, 20240.08000.08000.08000.08000.0800196,000
Jan 09, 20240.08000.08000.08000.08000.08005,000
Jan 08, 20240.08000.08000.08000.08000.080010,200
Jan 05, 20240.08000.08000.08000.08000.080019,000
Jan 04, 20240.07000.07000.07000.07000.07003,100
Jan 03, 20240.07000.07000.07000.07000.07006,000
Jan 02, 20240.07000.07000.07000.07000.0700-
Dec 29, 20230.07000.07000.07000.07000.07003,100
Dec 28, 20230.07000.08000.07000.08000.0800187,100
Dec 27, 20230.08000.08000.07000.08000.0800144,000
Dec 22, 20230.08000.08000.08000.08000.080028,000
Dec 21, 20230.07000.08000.07000.08000.08004,100
Dec 20, 20230.08000.08000.07000.07000.0700206,100
Dec 19, 20230.08000.08000.08000.08000.0800-
Dec 18, 20230.08000.08000.08000.08000.080055,000
Dec 15, 20230.08000.08000.08000.08000.080026,000
Dec 14, 20230.08000.08000.08000.08000.080026,000
Dec 13, 20230.09000.09000.08000.08000.080053,200
Dec 12, 20230.08000.09000.08000.09000.090038,000
Dec 11, 20230.08000.08000.08000.08000.080018,000
Dec 08, 20230.08000.08000.08000.08000.080020,600
Dec 07, 20230.09000.09000.08000.08000.080010,000
Dec 06, 20230.09000.09000.09000.09000.0900600
Dec 05, 20230.09000.09000.09000.09000.090030,900
Dec 04, 20230.09000.09000.09000.09000.090020,000
Dec 01, 20230.08000.09000.08000.09000.090097,000
Nov 30, 20230.08000.08000.08000.08000.080050,000
Nov 29, 20230.08000.08000.08000.08000.080028,000
Nov 28, 20230.08000.08000.08000.08000.080023,000
Nov 27, 20230.08000.08000.08000.08000.080066,500
Nov 24, 20230.08000.08000.08000.08000.080037,000
Nov 23, 20230.09000.09000.09000.09000.0900-
Nov 22, 20230.09000.09000.09000.09000.0900-
Nov 21, 20230.10000.10000.09000.09000.090011,500
Nov 20, 20230.10000.10000.09000.09000.090058,000
Nov 17, 20230.09000.09000.09000.09000.090040,000
Nov 16, 20230.08000.10000.08000.10000.100067,300
Nov 15, 20230.08000.08000.08000.08000.080033,000
Nov 14, 20230.10000.10000.10000.10000.1000-
Nov 13, 20230.10000.10000.10000.10000.100056,100
Nov 10, 20230.09000.09000.09000.09000.0900-
Nov 09, 20230.08000.09000.08000.09000.090085,000
Nov 08, 20230.08000.08000.08000.08000.08004,000
Nov 07, 20230.08000.08000.08000.08000.080044,000
Nov 06, 20230.09000.09000.09000.09000.09004,000
Nov 03, 20230.08000.08000.08000.08000.0800-
Nov 02, 20230.08000.08000.08000.08000.080027,000
Nov 01, 20230.08000.08000.08000.08000.0800617,000
Oct 31, 20230.08000.08000.08000.08000.080028,000
Oct 30, 20230.08000.08000.08000.08000.0800715,000
Oct 27, 20230.09000.09000.09000.09000.090011,400
Oct 26, 20230.09000.09000.09000.09000.090063,000
Oct 25, 20230.07000.10000.07000.09000.0900234,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...