Canada markets open in 3 hours 59 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.06000.06500.06000.06500.065062,000
Feb 07, 20230.05500.05500.05500.05500.055011,100
Feb 06, 20230.05500.05500.05500.05500.055029,000
Feb 03, 20230.06000.06000.06000.06000.060016,000
Feb 02, 20230.05500.06000.05500.06000.0600111,900
Feb 01, 20230.05500.06000.05500.06000.060052,400
Jan 31, 20230.06000.06500.06000.06500.0650181,000
Jan 30, 20230.06500.06500.06500.06500.0650-
Jan 27, 20230.07000.07000.06000.06500.065075,100
Jan 26, 20230.07500.07500.07000.07000.070020,200
Jan 25, 20230.07000.07500.07000.07000.070045,800
Jan 24, 20230.07000.07000.06000.06500.065018,900
Jan 23, 20230.07000.07000.06000.06000.060080,100
Jan 20, 20230.06000.07000.06000.07000.070034,000
Jan 19, 20230.06500.06500.06500.06500.06503,000
Jan 18, 20230.06000.06000.06000.06000.060046,000
Jan 17, 20230.06000.07000.05000.05500.0550111,100
Jan 16, 20230.06000.06000.06000.06000.060018,100
Jan 13, 20230.06000.06000.06000.06000.060038,900
Jan 12, 20230.05500.06000.05500.06000.060034,100
Jan 11, 20230.05500.05500.05500.05500.055060,000
Jan 10, 20230.05500.05500.05500.05500.0550191,000
Jan 09, 20230.06000.06000.05000.05500.0550161,000
Jan 06, 20230.06000.06000.05500.05500.055011,000
Jan 05, 20230.06000.06000.06000.06000.0600-
Jan 04, 20230.06000.06000.06000.06000.060018,100
Jan 03, 20230.05000.06000.05000.06000.060045,000
Dec 30, 20220.05500.05500.05500.05500.055044,000
Dec 29, 20220.06000.06000.05500.05500.055029,000
Dec 28, 20220.06000.06000.06000.06000.06001,500
Dec 23, 20220.06000.06000.06000.06000.060021,900
Dec 22, 20220.05500.05500.05500.05500.05501,000
Dec 21, 20220.05500.05500.05500.05500.055038,000
Dec 20, 20220.05500.05500.05500.05500.055017,200
Dec 19, 20220.06000.06000.05500.05500.0550149,000
Dec 16, 20220.06000.06000.05500.06000.0600232,800
Dec 15, 20220.05000.06000.05000.05500.0550453,800
Dec 14, 20220.05000.05000.05000.05000.050041,000
Dec 13, 20220.05500.05500.05000.05000.050024,700
Dec 12, 20220.04500.04500.04500.04500.04506,800
Dec 09, 20220.05500.05500.05000.05000.050097,900
Dec 08, 20220.05000.05000.05000.05000.0500-
Dec 07, 20220.05000.05500.05000.05000.050091,000
Dec 06, 20220.05000.05000.05000.05000.05002,000
Dec 05, 20220.05000.05000.05000.05000.05002,000
Dec 02, 20220.05000.05000.05000.05000.050023,000
Dec 01, 20220.05000.05000.05000.05000.05004,000
Nov 30, 20220.05000.05000.05000.05000.050050,000
Nov 29, 20220.05000.05000.04500.05000.0500159,100
Nov 28, 20220.05500.05500.05000.05000.0500156,100
Nov 25, 20220.05500.05500.05000.05500.055031,200
Nov 24, 20220.05000.05500.05000.05500.055013,600
Nov 23, 20220.05000.06000.05000.05500.0550149,000
Nov 22, 20220.05500.05500.05000.05000.050088,000
Nov 21, 20220.04500.04500.04500.04500.04504,100
Nov 18, 20220.05000.05000.05000.05000.050013,000
Nov 17, 20220.05500.05500.05000.05000.0500159,500
Nov 16, 20220.05500.05500.05000.05000.050078,000
Nov 15, 20220.05000.05500.05000.05500.055087,000
Nov 14, 20220.06000.06500.06000.06000.060052,500
Nov 11, 20220.05000.06000.04500.06000.0600214,400
Nov 10, 20220.04500.05000.04500.05000.050097,900
Nov 09, 20220.05000.05000.05000.05000.0500-
Nov 08, 20220.05000.05000.04500.05000.050049,200
Nov 07, 20220.04000.04500.04000.04000.04009,900
Nov 04, 20220.05000.05000.04500.04500.045058,300
Nov 03, 20220.05000.05000.05000.05000.050030,500
Nov 02, 20220.05000.05000.04500.04500.045017,000
Nov 01, 20220.04500.04500.04500.04500.045073,100
Oct 31, 20220.04500.04500.04500.04500.045033,500
Oct 28, 20220.04500.05000.04500.05000.050069,000
Oct 27, 20220.04000.05000.04000.05000.0500197,900
Oct 26, 20220.05000.05000.05000.05000.050062,500
Oct 25, 20220.05000.05000.04500.05000.0500201,900
Oct 24, 20220.05000.05000.04500.04500.0450322,900
Oct 21, 20220.04500.04500.04500.04500.045066,000
Oct 20, 20220.05000.05000.05000.05000.0500-
Oct 19, 20220.05000.05000.05000.05000.0500-
Oct 18, 20220.05000.05000.05000.05000.050036,000
Oct 17, 20220.05500.05500.05500.05500.05501,600
Oct 14, 20220.05000.05500.05000.05000.050071,000
Oct 13, 20220.05500.05500.05500.05500.055047,000
Oct 12, 20220.05500.06000.05000.06000.0600104,200
Oct 11, 20220.05000.06000.05000.05000.0500364,100
Oct 07, 20220.06000.06000.06000.06000.06006,000
Oct 06, 20220.04500.06000.04500.06000.0600477,000
Oct 05, 20220.04500.04500.04500.04500.0450-
Oct 04, 20220.04000.04500.04000.04500.045044,200
Oct 03, 20220.04000.04500.04000.04500.045092,000
Sept 30, 20220.04500.04500.04000.04000.0400193,400
Sept 29, 20220.04500.04500.04500.04500.045068,500
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.050010,000
Sept 26, 20220.04500.04500.04500.04500.045065,200
Sept 23, 20220.04500.05000.04500.04500.0450203,000
Sept 22, 20220.04500.04500.04500.04500.04501,500
Sept 21, 20220.05000.05000.05000.05000.050044,000
Sept 20, 20220.04500.04500.04500.04500.045056,000
Sept 19, 20220.05000.05000.05000.05000.05008,000
Sept 16, 20220.05000.05000.05000.05000.050014,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...