Canada markets closed

Klondike Silver Corp. (KS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 02:17PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.03000.03000.03000.03000.0300-
Feb 29, 20240.02500.03000.02500.03000.0300107,900
Feb 28, 20240.03000.03000.03000.03000.0300134,000
Feb 27, 20240.02500.02500.02500.02500.025041,000
Feb 26, 20240.02500.02500.02500.02500.0250447,100
Feb 23, 20240.02500.03000.02500.03000.03007,000
Feb 22, 20240.03500.03500.03000.03000.030068,000
Feb 21, 20240.03000.03000.03000.03000.030025,000
Feb 20, 20240.03500.03500.03500.03500.0350273,500
Feb 16, 20240.02000.02500.02000.02500.025034,900
Feb 15, 20240.02500.02500.02500.02500.025012,000
Feb 14, 20240.02500.02500.02500.02500.025060,200
Feb 13, 20240.02500.02500.02500.02500.025091,000
Feb 12, 20240.02000.02500.02000.02500.025063,000
Feb 09, 20240.02500.02500.02500.02500.0250379,600
Feb 08, 20240.02500.02500.02500.02500.02501,000
Feb 07, 20240.03000.03000.03000.03000.0300-
Feb 06, 20240.03000.03000.03000.03000.030035,500
Feb 05, 20240.02500.02500.02500.02500.02501,800
Feb 02, 20240.02500.02500.02500.02500.02507,700
Feb 01, 20240.02500.02500.02500.02500.0250185,000
Jan 31, 20240.02500.02500.02500.02500.02505,000
Jan 30, 20240.02500.03000.02500.03000.030022,000
Jan 29, 20240.03000.03000.03000.03000.0300-
Jan 26, 20240.03000.03000.02500.03000.030082,000
Jan 25, 20240.02500.02500.02500.02500.025050,000
Jan 24, 20240.03000.03000.03000.03000.03004,900
Jan 23, 20240.03000.03000.03000.03000.0300-
Jan 22, 20240.02500.03000.02500.03000.0300125,500
Jan 19, 20240.03000.03000.03000.03000.030045,000
Jan 18, 20240.03000.03000.03000.03000.0300141,000
Jan 17, 20240.03000.03000.03000.03000.03005,000
Jan 16, 20240.03500.03500.03500.03500.035010,000
Jan 15, 20240.03500.03500.03500.03500.035020,000
Jan 12, 20240.03500.03500.03000.03000.030095,000
Jan 11, 20240.03500.03500.03000.03000.030039,000
Jan 10, 20240.03500.03500.03500.03500.035012,300
Jan 09, 20240.03500.03500.03500.03500.0350159,400
Jan 08, 20240.04000.04000.04000.04000.0400-
Jan 05, 20240.03500.04000.03500.04000.040029,400
Jan 04, 20240.03500.03500.03500.03500.0350100,000
Jan 03, 20240.03500.03500.03500.03500.035080,000
Jan 02, 20240.03500.03500.03500.03500.0350-
Dec 29, 20230.03500.03500.03500.03500.035039,000
Dec 28, 20230.04000.04000.04000.04000.0400-
Dec 27, 20230.03500.04000.03500.04000.040087,000
Dec 22, 20230.04000.04000.03500.04000.0400100,000
Dec 21, 20230.03500.03500.03500.03500.03501,000
Dec 20, 20230.04000.04000.04000.04000.0400-
Dec 19, 20230.04000.04000.04000.04000.0400136,000
Dec 18, 20230.04000.04000.04000.04000.040013,200
Dec 15, 20230.03500.04000.03500.04000.040012,800
Dec 14, 20230.03500.03500.03000.03500.0350127,000
Dec 13, 20230.03500.03500.03500.03500.03504,000
Dec 12, 20230.03500.03500.03500.03500.035079,000
Dec 11, 20230.04000.04000.03500.03500.035013,000
Dec 08, 20230.04000.04000.04000.04000.040056,000
Dec 07, 20230.04500.04500.04500.04500.045037,000
Dec 06, 20230.05000.05000.04500.04500.045086,600
Dec 05, 20230.04500.04500.04000.04000.040036,900
Dec 04, 20230.04000.04500.04000.04500.0450222,300
Dec 01, 20230.03500.05000.03500.05000.0500429,900
Nov 30, 20230.03500.04000.03500.04000.0400103,700
Nov 29, 20230.03500.03500.03500.03500.0350264,400
Nov 28, 20230.03500.03500.03500.03500.035048,000
Nov 27, 20230.03000.03500.03000.03500.0350125,400
Nov 24, 20230.03000.03000.03000.03000.030010,200
Nov 23, 20230.03000.03000.03000.03000.030015,000
Nov 22, 20230.03000.03000.03000.03000.030043,000
Nov 21, 20230.03000.03000.03000.03000.0300119,000
Nov 20, 20230.03000.03000.03000.03000.030045,000
Nov 17, 20230.03000.03000.03000.03000.030050,000
Nov 16, 20230.03000.03000.03000.03000.030077,000
Nov 15, 20230.02500.02500.02500.02500.02501,000
Nov 14, 20230.02500.02500.02500.02500.025020,000
Nov 13, 20230.02500.02500.02500.02500.02501,000
Nov 10, 20230.02500.02500.02500.02500.0250260,500
Nov 09, 20230.02500.02500.02500.02500.0250-
Nov 08, 20230.02500.02500.02500.02500.0250-
Nov 07, 20230.02500.02500.02500.02500.0250-
Nov 06, 20230.03000.03000.02500.02500.0250406,500
Nov 03, 20230.02500.02500.02500.02500.0250196,000
Nov 02, 20230.02500.02500.02500.02500.025068,000
Nov 01, 20230.02500.02500.02500.02500.025022,000
Oct 31, 20230.02500.02500.02500.02500.0250-
Oct 30, 20230.02500.02500.02500.02500.025038,000
Oct 27, 20230.02500.02500.02500.02500.0250254,000
Oct 26, 20230.02500.03000.02500.03000.030063,000
Oct 25, 20230.02500.02500.02500.02500.025068,200
Oct 24, 20230.02500.02500.02500.02500.02501,000
Oct 23, 20230.03000.03000.03000.03000.030010,000
Oct 20, 20230.02500.02500.02500.02500.025085,000
Oct 19, 20230.02000.02500.02000.02500.0250120,900
Oct 18, 20230.02500.02500.02500.02500.0250232,000
Oct 17, 20230.03000.03000.03000.03000.030013,000
Oct 16, 20230.03000.03000.03000.03000.030041,000
Oct 13, 20230.02500.02500.02500.02500.0250-
Oct 12, 20230.02500.02500.02500.02500.02504,000
Oct 11, 20230.02500.02500.02500.02500.025041,000
Oct 10, 20230.02500.02500.02500.02500.0250204,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...