STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Kestrel Gold Inc. (KGC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 02:53PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,300
Apr 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	87,700
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Apr 09, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	128,000
Apr 08, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	91,500
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	173,700
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	164,000
Apr 02, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	144,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	36,800
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	44,700
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,900
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	248,300
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,200
Mar 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	208,000
Mar 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	37,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,500
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Mar 11, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	208,500
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	78,600
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	900
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	218,200
Feb 28, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	42,400
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Feb 16, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	13,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
Feb 14, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	157,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	81,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	17,000
Jan 29, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	102,500
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 19, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	33,200
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,800
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	49,000
Jan 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	185,000
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,200
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 03, 2024	0.0250	0.0300	0.0250	0.0280	0.0280	39,000
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,800
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	7,200
Dec 28, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	30,100
Dec 27, 2023	0.0250	0.0300	0.0250	0.0250	0.0250	387,000
Dec 22, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	25,000
Dec 21, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	3,500
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 19, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	230,000
Dec 18, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	33,500
Dec 15, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	82,500
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	500
Dec 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	181,500
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.74+0.74(+0.94%)

Bitcoin CAD80,518.84+972.05(+1.22%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Kestrel Gold Inc. (KGC.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.74
+0.74(+0.94%)

Bitcoin CAD
80,518.84
+972.05(+1.22%)