Canada markets closed

K9 Gold Corp. (KNC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18500.0000 (0.00%)
At close: 03:21PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 08, 20240.25000.25000.25000.25000.25002,909
Jan 05, 20240.25000.25000.25000.25000.25001,000
Jan 04, 20240.25000.25000.25000.25000.25001,000
Jan 03, 20240.30000.30000.30000.30000.30003,816
Jan 02, 20240.30000.30000.30000.30000.30003,100
Dec 29, 20230.30000.30000.30000.30000.3000100
Dec 28, 20230.30000.30000.30000.30000.30009,600
Dec 27, 20230.35000.35000.30000.30000.300067,039
Dec 22, 20230.30000.30000.30000.30000.30008,562
Dec 21, 20230.25000.35000.25000.35000.3500120,367
Dec 20, 20230.25000.25000.25000.25000.25003,700
Dec 19, 20230.25000.25000.25000.25000.250012,613
Dec 18, 20230.30000.30000.30000.30000.3000300
Dec 15, 20230.25000.25000.25000.25000.25007,500
Dec 14, 20230.25000.25000.25000.25000.250021,760
Dec 13, 20230.25000.25000.25000.25000.250029,800
Dec 12, 20230.25000.25000.25000.25000.250033,352
Dec 11, 20230.25000.25000.25000.25000.2500400
Dec 08, 20230.25000.25000.25000.25000.25002,200
Dec 07, 20230.25000.25000.25000.25000.2500-
Dec 06, 20230.30000.30000.25000.25000.25002,500
Dec 05, 20230.25000.30000.25000.30000.300034,400
Dec 04, 20230.30000.30000.25000.25000.250034,910
Dec 01, 20230.25000.30000.20000.25000.250055,200
Nov 30, 20230.20000.22500.20000.20000.200011,869
Nov 29, 20230.25000.25000.20000.20000.200029,365
Nov 28, 20230.20000.20000.20000.20000.200010,041
Nov 27, 20230.20000.25000.20000.25000.25007,395
Nov 24, 20230.25000.25000.25000.25000.2500-
Nov 23, 20230.22500.25000.22500.25000.250017,500
Nov 22, 20230.20000.22500.20000.22500.22505,471
Nov 21, 20230.25000.25000.25000.25000.2500-
Nov 20, 20230.25000.25000.25000.25000.25003,458
Nov 17, 20230.20000.25000.20000.25000.250011,670
Nov 16, 20230.25000.25000.25000.25000.2500-
Nov 15, 20230.20000.25000.20000.25000.25002,427
Nov 14, 20230.25000.25000.25000.25000.2500-
Nov 13, 20230.25000.25000.25000.25000.2500100
Nov 10, 20230.25000.25000.20000.25000.2500600
Nov 09, 20230.25000.25000.25000.25000.25004,860
Nov 08, 20230.25000.25000.25000.25000.250020,320
Nov 07, 20230.25000.25000.25000.25000.25009,305
Nov 06, 20230.30000.30000.25000.25000.25008,317
Nov 03, 20230.30000.30000.30000.30000.30004,823
Nov 02, 20230.25000.25000.25000.25000.25001,700
Nov 01, 20230.25000.25000.25000.25000.25003,700
Oct 31, 20230.20000.25000.20000.25000.250016,077
Oct 30, 20230.25000.25000.20000.20000.20003,201
Oct 27, 20230.25000.25000.25000.25000.250019,500
Oct 26, 20230.25000.25000.25000.25000.250049,342
Oct 25, 20230.25000.25000.25000.25000.25004,169
Oct 24, 20230.30000.30000.30000.30000.3000400
Oct 23, 20230.30000.30000.30000.30000.30009,900
Oct 20, 20230.25000.25000.25000.25000.25008,514
Oct 19, 20230.30000.30000.30000.30000.30004,300
Oct 18, 20230.30000.30000.30000.30000.300047,951
Oct 17, 20230.35000.35000.25000.25000.250036,855
Oct 16, 20230.30000.30000.30000.30000.300019,626
Oct 13, 20230.25000.30000.25000.30000.3000108,316
Oct 12, 20230.20000.25000.20000.25000.25001,997
Oct 11, 20230.25000.25000.25000.25000.25005,490
Oct 10, 20230.30000.30000.25000.25000.25009,350
Oct 06, 20230.25000.25000.25000.25000.25001,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...