Klondike Silver Corp. (KS.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 01:19PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	204,000
Apr 16, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	91,000
Apr 15, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	437,000
Apr 12, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	170,500
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	250,100
Apr 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	429,000
Apr 09, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	205,100
Apr 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	382,100
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	285,800
Apr 04, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	44,000
Apr 03, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	324,800
Apr 02, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	368,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	103,000
Mar 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	53,300
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Mar 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	47,000
Mar 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	139,400
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Mar 14, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	43,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Mar 06, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	55,600
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	229,600
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	246,600
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 29, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	107,900
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	134,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	41,000
Feb 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	447,100
Feb 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	7,000
Feb 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	68,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	273,500
Feb 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	34,900
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,200
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	91,000
Feb 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	63,000
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	379,600
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,500
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,800
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,700
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	185,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jan 30, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	22,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	82,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,900
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	125,500
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	141,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jan 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	95,000
Jan 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	39,000
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,300
Jan 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	159,400
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	29,400
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	80,000
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	39,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	87,000
Dec 22, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	100,000
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	136,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	13,200
Dec 15, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	12,800
Dec 14, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	127,000
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Dec 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	79,000
Dec 11, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	13,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Dec 07, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	37,000
Dec 06, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	86,600
Dec 05, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	36,900
Dec 04, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	222,300
Dec 01, 2023	0.0350	0.0500	0.0350	0.0500	0.0500	429,900
Nov 30, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	103,700
Nov 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	264,400
Nov 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	48,000
Nov 27, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	125,400
Nov 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7250-0.0014(-0.19%)

CRUDE OIL85.15+2.42(+2.93%)

Bitcoin CAD84,179.35-813.20(-0.96%)

Klondike Silver Corp. (KS.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7250
-0.0014(-0.19%)

CRUDE OIL
85.15
+2.42(+2.93%)

Bitcoin CAD
84,179.35
-813.20(-0.96%)