Canada markets open in 7 hours

Klondike Gold Corp. (KG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0050 (-2.86%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 25, 20210.18000.19000.18000.19000.190057,000
Aug. 24, 20210.19000.19000.19000.19000.190019,200
Aug. 23, 20210.18000.19000.18000.19000.190020,000
Aug. 20, 20210.18000.18000.18000.18000.18002,000
Aug. 19, 20210.18000.18000.18000.18000.180022,500
Aug. 18, 20210.19000.19000.18000.18000.180035,600
Aug. 17, 20210.18000.18000.18000.18000.180022,500
Aug. 16, 20210.19000.19000.19000.19000.19005,300
Aug. 13, 20210.18000.19000.18000.19000.1900181,000
Aug. 12, 20210.18000.20000.18000.20000.2000304,000
Aug. 11, 20210.18000.19000.18000.19000.190095,800
Aug. 10, 20210.18000.19000.18000.19000.1900445,200
Aug. 09, 20210.21000.21000.19000.19000.190068,500
Aug. 06, 20210.20000.21000.20000.21000.210068,500
Aug. 05, 20210.21000.21000.21000.21000.210015,900
Aug. 04, 20210.20000.20000.20000.20000.200012,000
Aug. 03, 20210.19000.19000.19000.19000.1900-
Jul. 30, 20210.19000.19000.19000.19000.190015,500
Jul. 29, 20210.19000.19000.19000.19000.190024,300
Jul. 28, 20210.19000.19000.19000.19000.190038,000
Jul. 27, 20210.19000.19000.18000.19000.190021,000
Jul. 26, 20210.19000.19000.19000.19000.190026,200
Jul. 23, 20210.19000.19000.19000.19000.190024,100
Jul. 22, 20210.19000.19000.19000.19000.190047,000
Jul. 21, 20210.19000.19000.19000.19000.1900115,500
Jul. 20, 20210.19000.19000.19000.19000.190067,000
Jul. 19, 20210.20000.20000.20000.20000.200062,400
Jul. 16, 20210.20000.20000.20000.20000.200042,500
Jul. 15, 20210.19000.19000.19000.19000.190077,400
Jul. 14, 20210.20000.20000.20000.20000.20006,000
Jul. 13, 20210.20000.20000.20000.20000.2000-
Jul. 12, 20210.20000.20000.20000.20000.200099,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...