Kesselrun Resources Ltd. (KSSRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0316

0.0000

(0.00%)

At close: 03:50PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Apr 23, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Apr 22, 2024	0.0389	0.0402	0.0316	0.0316	0.0316	35,787
Apr 19, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Apr 18, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	34,892
Apr 17, 2024	0.0400	0.0400	0.0391	0.0400	0.0400	91,000
Apr 16, 2024	0.0463	0.0525	0.0454	0.0470	0.0470	37,176
Apr 15, 2024	0.0437	0.0437	0.0437	0.0437	0.0437	5,001
Apr 12, 2024	0.0529	0.0531	0.0503	0.0527	0.0527	134,907
Apr 11, 2024	0.0518	0.0518	0.0518	0.0518	0.0518	100,000
Apr 10, 2024	0.0512	0.0512	0.0471	0.0471	0.0471	15,000
Apr 09, 2024	0.0538	0.0542	0.0512	0.0513	0.0513	98,000
Apr 08, 2024	0.0519	0.0645	0.0474	0.0600	0.0600	258,226
Apr 05, 2024	0.0400	0.0470	0.0400	0.0470	0.0470	100,366
Apr 04, 2024	0.0400	0.0428	0.0372	0.0386	0.0386	70,200
Apr 03, 2024	0.0300	0.0481	0.0295	0.0481	0.0481	270,663
Apr 02, 2024	0.0250	0.0294	0.0250	0.0294	0.0294	57,100
Apr 01, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	6,500
Mar 28, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 27, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	10,000
Mar 26, 2024	0.0239	0.0239	0.0235	0.0236	0.0236	11,333
Mar 25, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Mar 22, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Mar 21, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Mar 20, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Mar 19, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Mar 18, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	5,000
Mar 15, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Mar 14, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Mar 13, 2024	0.0250	0.0250	0.0222	0.0222	0.0222	70,000
Mar 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 08, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	19,230
Mar 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,350
Mar 06, 2024	0.0250	0.0258	0.0250	0.0258	0.0258	8,366
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,815
Mar 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	7,500
Feb 28, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Feb 27, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	2,000
Feb 26, 2024	0.0237	0.0237	0.0236	0.0237	0.0237	8,000
Feb 23, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	-
Feb 22, 2024	0.0217	0.0223	0.0217	0.0223	0.0223	65,600
Feb 21, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,000
Feb 15, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 14, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 13, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Feb 12, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	5,500
Feb 09, 2024	0.0223	0.0223	0.0223	0.0223	0.0223	1,300
Feb 08, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 07, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	125,000
Feb 06, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 05, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 02, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	-
Feb 01, 2024	0.0250	0.0259	0.0250	0.0259	0.0259	55,500
Jan 31, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Jan 30, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Jan 29, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	5,000
Jan 26, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 25, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 24, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 23, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Jan 22, 2024	0.0221	0.0241	0.0221	0.0241	0.0241	8,675
Jan 19, 2024	0.0241	0.0244	0.0223	0.0223	0.0223	45,000
Jan 18, 2024	0.0263	0.0263	0.0251	0.0251	0.0251	185,000
Jan 17, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jan 16, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jan 12, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jan 11, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Jan 10, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	65,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,300
Jan 05, 2024	0.0300	0.0304	0.0300	0.0304	0.0304	144,559
Jan 04, 2024	0.0330	0.0330	0.0263	0.0263	0.0263	19,533
Jan 03, 2024	0.0302	0.0303	0.0300	0.0300	0.0300	49,000
Jan 02, 2024	0.0331	0.0337	0.0300	0.0337	0.0337	72,576
Dec 29, 2023	0.0257	0.0300	0.0257	0.0300	0.0300	92,032
Dec 28, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	5,800
Dec 27, 2023	0.0289	0.0289	0.0289	0.0289	0.0289	-
Dec 26, 2023	0.0289	0.0289	0.0289	0.0289	0.0289	269
Dec 22, 2023	0.0331	0.0331	0.0331	0.0331	0.0331	2,000
Dec 21, 2023	0.0331	0.0331	0.0331	0.0331	0.0331	-
Dec 20, 2023	0.0331	0.0331	0.0331	0.0331	0.0331	10,000
Dec 19, 2023	0.0311	0.0311	0.0311	0.0311	0.0311	8,000
Dec 18, 2023	0.0280	0.0300	0.0260	0.0293	0.0293	52,988
Dec 15, 2023	0.0276	0.0276	0.0272	0.0272	0.0272	325,000
Dec 14, 2023	0.0287	0.0287	0.0287	0.0287	0.0287	-
Dec 13, 2023	0.0287	0.0287	0.0287	0.0287	0.0287	5,000
Dec 12, 2023	0.0319	0.0319	0.0319	0.0319	0.0319	-
Dec 11, 2023	0.0319	0.0319	0.0319	0.0319	0.0319	-
Dec 08, 2023	0.0319	0.0319	0.0319	0.0319	0.0319	-
Dec 07, 2023	0.0332	0.0332	0.0309	0.0319	0.0319	69,000
Dec 06, 2023	0.0332	0.0332	0.0332	0.0332	0.0332	3,000
Dec 05, 2023	0.0302	0.0302	0.0302	0.0302	0.0302	-
Dec 04, 2023	0.0323	0.0323	0.0302	0.0302	0.0302	57,041
Dec 01, 2023	0.0325	0.0378	0.0323	0.0350	0.0350	410,000
Nov 30, 2023	0.0345	0.0345	0.0294	0.0294	0.0294	52,296
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7306+0.0008(+0.12%)

CRUDE OIL83.05+0.24(+0.29%)

Bitcoin CAD88,032.50-3,460.77(-3.78%)

Kesselrun Resources Ltd. (KSSRF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7306
+0.0008(+0.12%)

CRUDE OIL
83.05
+0.24(+0.29%)

Bitcoin CAD
88,032.50
-3,460.77(-3.78%)