Kenorland Minerals Ltd. (KLD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7800

-0.0200

(-2.50%)

At close: 03:59PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	27,457
May 07, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	25,500
May 06, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	18,150
May 03, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	22,740
May 02, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	12,625
May 01, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	28,500
Apr 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,600
Apr 29, 2024	0.7800	0.8000	0.7600	0.8000	0.8000	32,129
Apr 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Apr 25, 2024	0.7900	0.8000	0.7500	0.7500	0.7500	40,544
Apr 24, 2024	0.7800	0.7800	0.7700	0.7750	0.7750	23,500
Apr 23, 2024	0.7700	0.7800	0.7300	0.7800	0.7800	34,910
Apr 22, 2024	0.7200	0.7600	0.7100	0.7400	0.7400	117,268
Apr 19, 2024	0.7500	0.7700	0.7200	0.7300	0.7300	205,770
Apr 18, 2024	0.7600	0.7800	0.7300	0.7800	0.7800	82,077
Apr 17, 2024	0.8300	0.8300	0.7800	0.7800	0.7800	10,200
Apr 16, 2024	0.7900	0.8000	0.7400	0.8000	0.8000	42,674
Apr 15, 2024	0.8100	0.8100	0.7300	0.7700	0.7700	93,046
Apr 12, 2024	0.8700	0.8900	0.7800	0.7800	0.7800	60,456
Apr 11, 2024	0.7800	0.8200	0.7800	0.8100	0.8100	32,233
Apr 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 09, 2024	0.7900	0.7900	0.7500	0.7700	0.7700	67,872
Apr 08, 2024	0.7700	0.7800	0.7500	0.7750	0.7750	24,438
Apr 05, 2024	0.7600	0.7600	0.7500	0.7600	0.7600	55,500
Apr 04, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	30,650
Apr 03, 2024	0.7700	0.7800	0.7500	0.7600	0.7600	109,500
Apr 02, 2024	0.7500	0.7700	0.7400	0.7700	0.7700	61,853
Apr 01, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	19,514
Mar 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	2,575
Mar 26, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	20,290
Mar 25, 2024	0.7300	0.7400	0.7200	0.7350	0.7350	20,075
Mar 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	500
Mar 21, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	23,525
Mar 20, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	1,300
Mar 19, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 18, 2024	0.7400	0.7500	0.7100	0.7400	0.7400	52,059
Mar 15, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	2,400
Mar 14, 2024	0.7200	0.7400	0.7100	0.7300	0.7300	35,731
Mar 13, 2024	0.7700	0.7700	0.7100	0.7150	0.7150	44,500
Mar 12, 2024	0.7600	0.7600	0.7200	0.7300	0.7300	77,100
Mar 11, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	6,000
Mar 08, 2024	0.7900	0.8000	0.7700	0.7800	0.7800	47,620
Mar 07, 2024	0.7800	0.8000	0.7800	0.7900	0.7900	52,105
Mar 06, 2024	0.8000	0.8000	0.7800	0.8000	0.8000	22,269
Mar 05, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	36,600
Mar 04, 2024	0.7500	0.7900	0.7500	0.7900	0.7900	51,500
Mar 01, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,500
Feb 29, 2024	0.7500	0.7700	0.7500	0.7600	0.7600	30,360
Feb 28, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	9,393
Feb 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	8,300
Feb 26, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	8,000
Feb 23, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	7,458
Feb 22, 2024	0.7100	0.7200	0.7000	0.7000	0.7000	7,000
Feb 21, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	40,400
Feb 20, 2024	0.7700	0.7700	0.7400	0.7400	0.7400	26,800
Feb 16, 2024	0.6800	0.7200	0.6800	0.7200	0.7200	6,000
Feb 15, 2024	0.7000	0.7100	0.6800	0.6900	0.6900	25,760
Feb 14, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	1,200
Feb 13, 2024	0.7200	0.7400	0.6800	0.7000	0.7000	62,273
Feb 12, 2024	0.7300	0.7500	0.7100	0.7400	0.7400	33,544
Feb 09, 2024	0.7000	0.7300	0.7000	0.7200	0.7200	6,250
Feb 08, 2024	0.7100	0.7200	0.7000	0.7000	0.7000	22,000
Feb 07, 2024	0.7100	0.7300	0.6900	0.7000	0.7000	65,800
Feb 06, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,310
Feb 05, 2024	0.7100	0.7300	0.7100	0.7300	0.7300	7,500
Feb 02, 2024	0.7500	0.7500	0.7000	0.7300	0.7300	51,420
Feb 01, 2024	0.7900	0.7900	0.7400	0.7400	0.7400	82,400
Jan 31, 2024	0.7700	0.7800	0.7700	0.7700	0.7700	8,002
Jan 30, 2024	0.7600	0.7800	0.7600	0.7700	0.7700	13,560
Jan 29, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	7,458
Jan 26, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	11,500
Jan 25, 2024	0.7600	0.7900	0.7600	0.7800	0.7800	29,000
Jan 24, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	18,200
Jan 23, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	3,000
Jan 22, 2024	0.7600	0.8000	0.7500	0.7500	0.7500	49,004
Jan 19, 2024	0.7300	0.7800	0.7300	0.7800	0.7800	57,886
Jan 18, 2024	0.7400	0.7400	0.7000	0.7200	0.7200	108,500
Jan 17, 2024	0.7300	0.7800	0.7200	0.7400	0.7400	121,117
Jan 16, 2024	0.6200	0.7500	0.6200	0.7400	0.7400	186,167
Jan 15, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	18,500
Jan 12, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	16,500
Jan 11, 2024	0.6400	0.6400	0.6100	0.6100	0.6100	32,285
Jan 10, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	7,250
Jan 09, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,500
Jan 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	7,002
Jan 05, 2024	0.6700	0.6900	0.6600	0.6700	0.6700	64,500
Jan 04, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	7,415
Jan 03, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,250
Jan 02, 2024	0.6400	0.6900	0.6400	0.6800	0.6800	15,880
Dec 29, 2023	0.6200	0.6600	0.6200	0.6500	0.6500	4,250
Dec 28, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
Dec 27, 2023	0.6300	0.6600	0.6300	0.6500	0.6500	72,800
Dec 22, 2023	0.6000	0.6100	0.5900	0.6100	0.6100	29,502
Dec 21, 2023	0.5900	0.6000	0.5900	0.6000	0.6000	9,000
Dec 20, 2023	0.5800	0.5800	0.5700	0.5800	0.5800	42,200
Dec 19, 2023	0.6100	0.6100	0.5800	0.5850	0.5850	47,200
Dec 18, 2023	0.6200	0.6200	0.6150	0.6200	0.6200	31,000
Dec 15, 2023	0.6400	0.6400	0.6200	0.6200	0.6200	13,000
Dec 14, 2023	0.6200	0.6200	0.5950	0.6200	0.6200	54,529
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7286-0.0002(-0.03%)

CRUDE OIL79.24+0.25(+0.32%)

Bitcoin CAD83,589.95-2,010.57(-2.35%)

Kenorland Minerals Ltd. (KLD.V)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7286
-0.0002(-0.03%)

CRUDE OIL
79.24
+0.25(+0.32%)

Bitcoin CAD
83,589.95
-2,010.57(-2.35%)