Kestrel Gold Inc. (KGC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0650

+0.0100

(+18.18%)

At close: 01:55PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	62,000
Feb 07, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	11,100
Feb 06, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	29,000
Feb 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Feb 02, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	111,900
Feb 01, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	52,400
Jan 31, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	181,000
Jan 30, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 27, 2023	0.0700	0.0700	0.0600	0.0650	0.0650	75,100
Jan 26, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	20,200
Jan 25, 2023	0.0700	0.0750	0.0700	0.0700	0.0700	45,800
Jan 24, 2023	0.0700	0.0700	0.0600	0.0650	0.0650	18,900
Jan 23, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	80,100
Jan 20, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	34,000
Jan 19, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Jan 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	46,000
Jan 17, 2023	0.0600	0.0700	0.0500	0.0550	0.0550	111,100
Jan 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	18,100
Jan 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	38,900
Jan 12, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	34,100
Jan 11, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	60,000
Jan 10, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	191,000
Jan 09, 2023	0.0600	0.0600	0.0500	0.0550	0.0550	161,000
Jan 06, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	11,000
Jan 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	18,100
Jan 03, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	45,000
Dec 30, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	44,000
Dec 29, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	29,000
Dec 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Dec 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	21,900
Dec 22, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Dec 21, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	38,000
Dec 20, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	17,200
Dec 19, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	149,000
Dec 16, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	232,800
Dec 15, 2022	0.0500	0.0600	0.0500	0.0550	0.0550	453,800
Dec 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Dec 13, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	24,700
Dec 12, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	6,800
Dec 09, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	97,900
Dec 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 07, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	91,000
Dec 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Dec 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Nov 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Nov 29, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	159,100
Nov 28, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	156,100
Nov 25, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	31,200
Nov 24, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	13,600
Nov 23, 2022	0.0500	0.0600	0.0500	0.0550	0.0550	149,000
Nov 22, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	88,000
Nov 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	4,100
Nov 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Nov 17, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	159,500
Nov 16, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	78,000
Nov 15, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	87,000
Nov 14, 2022	0.0600	0.0650	0.0600	0.0600	0.0600	52,500
Nov 11, 2022	0.0500	0.0600	0.0450	0.0600	0.0600	214,400
Nov 10, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	97,900
Nov 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 08, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	49,200
Nov 07, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	9,900
Nov 04, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	58,300
Nov 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	30,500
Nov 02, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	17,000
Nov 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	73,100
Oct 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	33,500
Oct 28, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	69,000
Oct 27, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	197,900
Oct 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	62,500
Oct 25, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	201,900
Oct 24, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	322,900
Oct 21, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	66,000
Oct 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	36,000
Oct 17, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,600
Oct 14, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	71,000
Oct 13, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	47,000
Oct 12, 2022	0.0550	0.0600	0.0500	0.0600	0.0600	104,200
Oct 11, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	364,100
Oct 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Oct 06, 2022	0.0450	0.0600	0.0450	0.0600	0.0600	477,000
Oct 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 04, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	44,200
Oct 03, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	92,000
Sept 30, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	193,400
Sept 29, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	68,500
Sept 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Sept 26, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	65,200
Sept 23, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	203,000
Sept 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Sept 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	44,000
Sept 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	56,000
Sept 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Sept 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7461+0.0022(+0.30%)

CRUDE OIL78.66+0.19(+0.24%)

BTC-CAD30,462.00-788.86(-2.52%)

Kestrel Gold Inc. (KGC.V)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7461
+0.0022(+0.30%)

CRUDE OIL
78.66
+0.19(+0.24%)

BTC-CAD
30,462.00
-788.86(-2.52%)