Canada Markets closed

Klondike Silver Corp. (KS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450-0.0050 (-10.00%)
At close: 01:30PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.05000.05000.04500.04500.045074,083
Dec 01, 20220.05000.05000.05000.05000.0500-
Nov 30, 20220.05000.05000.05000.05000.050050,400
Nov 29, 20220.04500.05000.04500.04500.0450277,500
Nov 28, 20220.04500.05000.04500.04500.045057,500
Nov 25, 20220.05000.05000.05000.05000.050042,200
Nov 24, 20220.05000.05000.05000.05000.0500-
Nov 23, 20220.05000.05000.04500.05000.050027,900
Nov 22, 20220.05000.05000.04500.05000.050030,300
Nov 21, 20220.04500.05000.04500.05000.050012,900
Nov 18, 20220.04500.04500.04500.04500.0450169,500
Nov 17, 20220.04500.04500.04500.04500.04507,500
Nov 16, 20220.04500.05000.04500.05000.050067,500
Nov 15, 20220.05000.05000.05000.05000.050097,500
Nov 14, 20220.04000.05000.04000.05000.0500148,800
Nov 11, 20220.04500.04500.04500.04500.045014,000
Nov 10, 20220.04500.04500.04500.04500.045022,000
Nov 09, 20220.04500.04500.04000.04000.040040,600
Nov 08, 20220.04500.04500.04500.04500.0450112,300
Nov 07, 20220.04500.05000.04500.05000.050058,000
Nov 04, 20220.04500.04500.04500.04500.0450177,000
Nov 03, 20220.04500.04500.04500.04500.045055,000
Nov 02, 20220.05000.05000.04500.04500.045074,000
Nov 01, 20220.05000.05000.05000.05000.050024,000
Oct 31, 20220.04500.05000.04500.05000.0500169,600
Oct 28, 20220.04500.04500.04500.04500.045061,000
Oct 27, 20220.05000.05000.04500.05000.0500173,100
Oct 26, 20220.04000.04500.04000.04500.045079,800
Oct 25, 20220.04500.04500.04500.04500.045030,000
Oct 24, 20220.04500.04500.04500.04500.045026,500
Oct 21, 20220.04500.04500.04000.04000.040019,000
Oct 20, 20220.04000.04000.04000.04000.0400-
Oct 19, 20220.04000.04000.04000.04000.0400300
Oct 18, 20220.04000.04000.04000.04000.0400-
Oct 17, 20220.04500.04500.04000.04000.040039,000
Oct 14, 20220.04000.04000.04000.04000.04002,000
Oct 13, 20220.04500.04500.04500.04500.045029,000
Oct 12, 20220.04500.04500.04500.04500.0450332,300
Oct 11, 20220.05000.05000.05000.05000.050036,100
Oct 07, 20220.05000.05000.05000.05000.0500-
Oct 06, 20220.05000.05500.05000.05000.0500126,100
Oct 05, 20220.05500.05500.05000.05500.0550113,300
Oct 04, 20220.05500.05500.05000.05500.0550263,400
Oct 03, 20220.04500.05500.04500.05500.0550375,500
Sept 30, 20220.04500.04500.04500.04500.0450-
Sept 29, 20220.04500.04500.04000.04500.0450153,700
Sept 28, 20220.04000.04500.04000.04500.045094,000
Sept 27, 20220.04000.04000.04000.04000.040010,000
Sept 26, 20220.04000.04000.04000.04000.0400283,400
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...