Canada Markets open in 2 hrs 20 mins

Kestrel Gold Inc. (KGC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 02:52PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
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
Sept 15, 20220.05500.05500.05000.05000.050079,000
Sept 14, 20220.05500.06000.05000.05000.050035,200
Sept 13, 20220.05500.05500.05000.05500.055039,500
Sept 12, 20220.05000.05500.05000.05500.055023,500
Sept 09, 20220.05500.05500.05000.05000.050033,200
Sept 08, 20220.05000.05000.05000.05000.050016,000
Sept 07, 20220.05500.05500.05000.05500.0550143,400
Sept 06, 20220.05500.05500.05500.05500.055012,000
Sept 02, 20220.05000.07000.04500.04500.0450361,600
Sept 01, 20220.05000.05500.05000.05000.0500149,000
Aug 31, 20220.05000.05000.04500.05000.0500438,300
Aug 30, 20220.05000.05000.05000.05000.050089,000
Aug 29, 20220.05500.05500.05000.05000.0500329,500
Aug 26, 20220.05000.05000.05000.05000.0500190,700
Aug 25, 20220.05500.05500.05000.05500.0550216,200
Aug 24, 20220.05500.05500.05000.05500.0550160,000
Aug 23, 20220.05500.05500.05500.05500.055022,000
Aug 22, 20220.05500.05500.05500.05500.0550-
Aug 19, 20220.05000.05500.05000.05500.0550425,000
Aug 18, 20220.05500.05500.05000.05500.0550327,600
Aug 17, 20220.05500.06000.05500.05500.055095,900
Aug 16, 20220.06000.06000.05500.06000.0600407,500
Aug 15, 20220.06500.06500.06000.06000.060013,500
Aug 12, 20220.06500.06500.06500.06500.065018,000
Aug 11, 20220.06500.06500.06000.06000.060063,400
Aug 10, 20220.05500.06500.05500.06500.0650356,200
Aug 09, 20220.05500.05500.05500.05500.055085,200
Aug 08, 20220.06000.06000.05500.06000.060095,100
Aug 05, 20220.05500.06000.05500.06000.060091,500
Aug 04, 20220.05500.05500.05500.05500.055022,200
Aug 03, 20220.06000.06000.05500.05500.0550104,500
Aug 02, 20220.06500.06500.06500.06500.06507,600
Jul 29, 20220.06500.07000.06500.07000.070025,000
Jul 28, 20220.05500.06000.05500.06000.060059,100
Jul 27, 20220.05500.05500.05500.05500.055042,200
Jul 26, 20220.05000.05000.05000.05000.0500-
Jul 25, 20220.05000.05000.05000.05000.050059,700
Jul 22, 20220.05500.05500.05500.05500.055080,200
Jul 21, 20220.05500.05500.05500.05500.0550500
Jul 20, 20220.05000.05500.05000.05500.055089,000
Jul 19, 20220.05000.05000.05000.05000.0500209,400
Jul 18, 20220.05500.05500.05000.05500.0550248,500
Jul 15, 20220.05500.05500.05000.05500.055052,900
Jul 14, 20220.06000.06500.06000.06500.065030,000
Jul 13, 20220.05500.05500.05000.05500.0550221,200
Jul 12, 20220.06000.06000.06000.06000.06001,800
Jul 11, 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...