Canada markets close in 5 hours 4 minutes

K9 Gold Corp. (KNC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550-0.0200 (-11.43%)
As of 09:30AM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.15500.15500.15500.15500.15506,000
May 28, 20240.17500.17500.17500.17500.1750500
May 27, 20240.17500.18000.17500.18000.18003,000
May 24, 20240.21000.21000.17500.17500.175021,830
May 23, 20240.20000.20000.20000.20000.2000-
May 22, 20240.20000.20000.20000.20000.20002,000
May 21, 20240.18500.20000.18500.20000.200012,725
May 17, 20240.18500.18500.18000.18000.180010,133
May 16, 20240.18500.18500.18500.18500.1850-
May 15, 20240.18500.18500.18500.18500.1850-
May 14, 20240.18500.18500.18500.18500.1850-
May 13, 20240.18500.18500.18500.18500.1850-
May 10, 20240.18000.19500.18000.18500.185013,000
May 09, 20240.18500.18500.18000.18000.180012,230
May 08, 20240.18000.18000.18000.18000.18005,000
May 07, 20240.19500.19500.19500.19500.1950-
May 06, 20240.17000.19500.17000.19500.19503,580
May 03, 20240.19500.19500.19500.19500.1950-
May 02, 20240.19500.19500.19500.19500.1950-
May 01, 20240.19500.19500.19500.19500.1950-
Apr 30, 20240.19500.19500.19500.19500.19501,370
Apr 29, 20240.18000.19500.18000.19500.19502,650
Apr 26, 20240.18000.18000.18000.18000.18001,000
Apr 25, 20240.18500.18500.18500.18500.1850-
Apr 24, 20240.18500.18500.18500.18500.18503,600
Apr 23, 20240.19500.19500.19000.19000.190025,502
Apr 22, 20240.19500.19500.19500.19500.19502,129
Apr 19, 20240.19000.19000.19000.19000.1900-
Apr 18, 20240.19000.19000.19000.19000.1900-
Apr 17, 20240.19000.19000.19000.19000.1900-
Apr 16, 20240.19000.19000.19000.19000.1900-
Apr 15, 20240.19000.19000.19000.19000.19006,000
Apr 12, 20240.18500.18500.18500.18500.18504,600
Apr 11, 20240.18000.18000.18000.18000.1800-
Apr 10, 20240.18000.18000.18000.18000.1800-
Apr 09, 20240.18000.18000.18000.18000.18005,000
Apr 08, 20240.19000.19000.18500.18500.18505,280
Apr 05, 20240.18000.18000.18000.18000.18001,000
Apr 04, 20240.17500.17500.17500.17500.17503,600
Apr 03, 20240.17500.17500.17500.17500.17501,000
Apr 02, 20240.17500.17500.17500.17500.17504,595
Apr 01, 20240.17000.17000.17000.17000.1700-
Mar 28, 20240.17000.17000.17000.17000.17001,000
Mar 27, 20240.17500.17500.17000.17000.17003,000
Mar 26, 20240.16000.16000.16000.16000.16003,300
Mar 25, 20240.15500.15500.15500.15500.15508,500
Mar 22, 20240.16000.16000.16000.16000.160010,000
Mar 21, 20240.16500.16500.16500.16500.165011,500
Mar 20, 20240.16500.16500.16500.16500.1650500
Mar 19, 20240.17000.17000.17000.17000.1700-
Mar 18, 20240.17000.17000.17000.17000.17001,101
Mar 15, 20240.18000.18000.18000.18000.1800-
Mar 14, 20240.18000.18000.18000.18000.18002,000
Mar 13, 20240.19000.19000.18500.18500.18501,000
Mar 12, 20240.19500.20000.18000.18000.180023,000
Mar 11, 20240.18500.19500.18500.19000.190023,400
Mar 08, 20240.14500.18000.14500.18000.180042,560
Mar 07, 20240.16000.16000.14500.14500.14503,500
Mar 06, 20240.16500.16500.16500.16500.16505,500
Mar 05, 20240.16000.16000.16000.16000.1600-
Mar 04, 20240.16500.16500.16000.16000.160021,870
Mar 01, 20240.17000.17000.17000.17000.17002,477
Feb 29, 20240.18000.18000.18000.18000.18001,523
Feb 28, 20240.18500.18500.18500.18500.1850-
Feb 27, 20240.22000.22000.15000.18500.185073,147
Feb 26, 20240.22000.22000.22000.22000.2200-
Feb 23, 20240.22000.22000.22000.22000.22001,500
Feb 23, 20241:10 Stock Split
Feb 22, 20240.20000.20000.20000.20000.2000-
Feb 21, 20240.15000.20000.15000.20000.200012,230
Feb 20, 20240.20000.25000.20000.25000.250017,281
Feb 16, 20240.20000.20000.20000.20000.2000542
Feb 15, 20240.20000.20000.20000.20000.2000-
Feb 14, 20240.20000.20000.20000.20000.2000-
Feb 13, 20240.25000.25000.20000.20000.200011,100
Feb 12, 20240.20000.20000.20000.20000.20001,000
Feb 09, 20240.20000.25000.20000.20000.20001,700
Feb 08, 20240.25000.25000.25000.25000.2500740
Feb 07, 20240.20000.20000.20000.20000.2000150
Feb 06, 20240.20000.20000.20000.20000.20005,500
Feb 05, 20240.20000.20000.20000.20000.20008,500
Feb 02, 20240.20000.20000.20000.20000.20001,215
Feb 01, 20240.25000.25000.25000.25000.25004,200
Jan 31, 20240.20000.20000.20000.20000.200010,500
Jan 30, 20240.20000.20000.20000.20000.200014,200
Jan 29, 20240.20000.20000.20000.20000.200019,400
Jan 26, 20240.20000.20000.20000.20000.200019,000
Jan 25, 20240.20000.20000.15000.20000.200088,400
Jan 24, 20240.20000.20000.20000.20000.2000171,110
Jan 23, 20240.25000.25000.25000.25000.2500300
Jan 22, 20240.25000.25000.25000.25000.25002,500
Jan 19, 20240.20000.20000.20000.20000.20003,300
Jan 18, 20240.25000.25000.25000.25000.2500-
Jan 17, 20240.30000.30000.25000.25000.250093,600
Jan 16, 20240.25000.25000.25000.25000.2500925
Jan 15, 20240.30000.30000.30000.30000.3000500
Jan 12, 20240.25000.25000.25000.25000.2500-
Jan 11, 20240.25000.25000.25000.25000.2500250
Jan 10, 20240.30000.30000.30000.30000.3000-
Jan 09, 20240.30000.30000.30000.30000.30001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...