Canada markets closed

Klondike Silver Corp. (KS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0100 (-20.00%)
At close: 03:39PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.04500.05000.04000.04000.0400473,200
Sept 22, 20220.04500.05000.04500.05000.05004,000
Sept 21, 20220.05000.05000.05000.05000.050035,000
Sept 20, 20220.05000.05000.05000.05000.0500-
Sept 19, 20220.04500.05000.04500.05000.050031,000
Sept 16, 20220.05000.05000.05000.05000.050020,900
Sept 15, 20220.05000.05000.05000.05000.0500122,000
Sept 14, 20220.04500.04500.04500.04500.045036,600
Sept 13, 20220.04500.05000.04000.04000.0400120,000
Sept 12, 20220.05000.05000.04500.04500.045021,000
Sept 09, 20220.04500.04500.04500.04500.045017,500
Sept 08, 20220.04500.04500.04500.04500.045063,000
Sept 07, 20220.04000.04500.04000.04000.0400140,200
Sept 06, 20220.04500.04500.04500.04500.045014,000
Sept 02, 20220.04000.05000.04000.05000.050042,000
Sept 01, 20220.04500.05000.04500.05000.050063,300
Aug 31, 20220.05000.05000.05000.05000.05001,500
Aug 30, 20220.05000.05000.04500.04500.045087,500
Aug 29, 20220.04500.04500.04000.04500.0450490,900
Aug 26, 20220.04500.04500.04500.04500.045088,400
Aug 25, 20220.04500.05000.04500.05000.050056,100
Aug 24, 20220.04500.04500.04500.04500.04503,400
Aug 23, 20220.05000.05000.05000.05000.050035,000
Aug 22, 20220.05000.05000.05000.05000.050041,500
Aug 19, 20220.05500.05500.05500.05500.0550200,700
Aug 18, 20220.05000.05500.05000.05500.0550199,500
Aug 17, 20220.05500.05500.05500.05500.0550-
Aug 16, 20220.05500.05500.05000.05500.055039,000
Aug 15, 20220.05000.05500.05000.05500.0550152,800
Aug 12, 20220.05000.05000.05000.05000.050015,200
Aug 11, 20220.05500.05500.05000.05000.0500186,500
Aug 10, 20220.05000.05500.05000.05500.0550188,000
Aug 09, 20220.05000.05500.05000.05500.0550227,200
Aug 08, 20220.06000.06000.05000.05000.050078,000
Aug 05, 20220.05000.05500.05000.05500.0550632,400
Aug 04, 20220.05500.05500.05500.05500.055046,300
Aug 03, 20220.05000.05500.05000.05500.05507,100
Aug 02, 20220.05000.06000.05000.05500.0550500,700
Jul 29, 20220.05000.05500.05000.05500.055063,000
Jul 28, 20220.05000.05500.05000.05500.055056,500
Jul 27, 20220.05000.05000.05000.05000.050026,000
Jul 26, 20220.05500.05500.05500.05500.0550-
Jul 25, 20220.05000.05500.05000.05500.0550110,000
Jul 22, 20220.04500.05000.04500.05000.050062,500
Jul 21, 20220.05000.05000.04500.04500.04508,600
Jul 20, 20220.05000.05000.04500.04500.045013,000
Jul 19, 20220.05000.05000.05000.05000.050013,000
Jul 18, 20220.05000.05000.04500.05000.0500202,000
Jul 15, 20220.05000.05500.05000.05500.055072,000
Jul 14, 20220.04500.05000.04500.04500.0450178,100
Jul 13, 20220.05000.05000.05000.05000.0500-
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.04500.05000.04500.05000.050030,700
Jul 08, 20220.04500.05000.04500.05000.050047,000
Jul 07, 20220.05000.05000.04500.04500.0450129,200
Jul 06, 20220.05000.05000.04500.05000.0500136,000
Jul 05, 20220.05000.05000.04000.05000.0500333,200
Jul 04, 20220.04000.04000.04000.04000.040013,000
Jun 30, 20220.04000.04500.04000.04000.040047,000
Jun 29, 20220.04000.04500.04000.04500.0450135,000
Jun 28, 20220.05000.05000.04000.04500.045037,000
Jun 27, 20220.05000.05000.04500.04500.045098,600
Jun 24, 20220.04500.04500.04500.04500.045011,700
Jun 23, 20220.04500.04500.04000.04500.0450550,700
Jun 22, 20220.05000.05000.04500.05000.0500373,900
Jun 21, 20220.04500.05000.04500.05000.05003,500
Jun 20, 20220.05000.05000.05000.05000.0500-
Jun 17, 20220.04500.05000.04500.05000.050039,500
Jun 16, 20220.05000.05000.05000.05000.050010,300
Jun 15, 20220.05000.05000.04500.05000.050083,500
Jun 14, 20220.05000.05000.05000.05000.050091,000
Jun 13, 20220.05000.05000.05000.05000.05002,400
Jun 10, 20220.05000.05000.05000.05000.050013,000
Jun 09, 20220.05000.05000.05000.05000.0500379,800
Jun 08, 20220.05000.05500.05000.05500.055076,000
Jun 07, 20220.05000.05500.05000.05500.055073,100
Jun 06, 20220.05000.05500.05000.05000.0500104,100
Jun 03, 20220.05500.05500.05500.05500.055033,000
Jun 02, 20220.05500.05500.05000.05500.0550218,000
Jun 01, 20220.05500.05500.05500.05500.055042,700
May 31, 20220.06000.06000.06000.06000.06003,600
May 30, 20220.06000.06000.05500.05500.055013,800
May 27, 20220.06000.06000.06000.06000.0600-
May 26, 20220.06000.06000.06000.06000.060038,600
May 25, 20220.05500.06000.05500.06000.060016,400
May 24, 20220.05500.06500.05500.06000.060078,000
May 20, 20220.06500.06500.06500.06500.06501,200
May 19, 20220.06000.06000.05500.06000.060085,300
May 18, 20220.05500.06000.05500.06000.060082,300
May 17, 20220.05500.06000.05500.06000.06007,100
May 16, 20220.05500.05500.05500.05500.055017,600
May 13, 20220.05000.06000.05000.06000.0600570,300
May 12, 20220.05000.05500.05000.05500.0550433,100
May 11, 20220.05500.05500.05500.05500.0550148,100
May 10, 20220.05500.06000.05500.05500.0550210,500
May 09, 20220.05500.06000.05500.06000.0600620,000
May 06, 20220.06000.06000.06000.06000.0600669,000
May 05, 20220.06500.06500.06000.06000.060042,100
May 04, 20220.06500.06500.06000.06000.060034,000
May 03, 20220.06000.06000.06000.06000.06002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...