Canada markets closed

Klondike Gold Corp. (KG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2100-0.0050 (-2.33%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20210.21500.21500.21000.21000.210076,744
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
Feb. 01, 20210.24000.25000.23000.24000.2400147,900
Jan. 29, 20210.23000.24000.23000.23000.230077,100
Jan. 28, 20210.23000.23000.23000.23000.230060,600
Jan. 27, 20210.23000.24000.23000.23000.2300536,500
Jan. 26, 20210.25000.25000.23000.23000.230034,800
Jan. 25, 20210.24000.24000.24000.24000.24005,800
Jan. 22, 20210.24000.25000.24000.24000.240036,100
Jan. 21, 20210.24000.24000.24000.24000.240050,900
Jan. 20, 20210.23000.23000.23000.23000.2300-
Jan. 19, 20210.25000.25000.23000.23000.2300114,200
Jan. 18, 20210.24000.24000.24000.24000.24005,500
Jan. 15, 20210.25000.25000.22000.24000.240090,300
Jan. 14, 20210.24000.24000.23000.23000.230057,100
Jan. 13, 20210.23000.24000.23000.23000.230055,800
Jan. 12, 20210.23000.23000.23000.23000.230024,200
Jan. 11, 20210.25000.25000.22000.22000.2200128,200
Jan. 08, 20210.26000.27000.25000.25000.2500842,600
Jan. 07, 20210.23000.26000.23000.26000.2600206,600
Jan. 06, 20210.23000.23000.23000.23000.230040,800
Jan. 05, 20210.23000.23000.23000.23000.230082,000
Jan. 04, 20210.24000.25000.23000.24000.2400193,600
Dec. 31, 20200.24000.25000.24000.25000.250029,100
Dec. 30, 20200.25000.25000.24000.24000.240043,000
Dec. 29, 20200.24000.24000.24000.24000.240029,100
Dec. 24, 20200.24000.24000.24000.24000.240025,500
Dec. 23, 20200.25000.25000.25000.25000.250010,800
Dec. 22, 20200.23000.24000.23000.24000.240038,100
Dec. 21, 20200.23000.24000.23000.23000.2300115,800
Dec. 18, 20200.23000.23000.23000.23000.23003,500
Dec. 17, 20200.24000.24000.22000.23000.2300117,900
Dec. 16, 20200.24000.25000.24000.24000.240025,500
Dec. 15, 20200.25000.25000.24000.24000.240077,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...