Alset Capital Inc. (KSUM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1150

-0.0400

(-25.81%)

At close: 03:56PM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.1550	0.1550	0.1150	0.1150	0.1150	602,218
Jun 13, 2024	0.2000	0.2000	0.1500	0.1550	0.1550	376,900
Jun 12, 2024	0.1900	0.1950	0.1800	0.1900	0.1900	38,602
Jun 11, 2024	0.1750	0.1950	0.1750	0.1850	0.1850	68,000
Jun 10, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	26,303
Jun 07, 2024	0.1700	0.1750	0.1700	0.1700	0.1700	18,000
Jun 06, 2024	0.2000	0.2000	0.1700	0.1700	0.1700	126,500
Jun 05, 2024	0.2400	0.2400	0.1900	0.2000	0.2000	355,824
Jun 04, 2024	0.2450	0.2450	0.2350	0.2400	0.2400	85,000
Jun 03, 2024	0.2550	0.2600	0.2350	0.2350	0.2350	108,641
May 31, 2024	0.2550	0.2650	0.2450	0.2600	0.2600	111,645
May 30, 2024	0.2450	0.2600	0.2450	0.2525	0.2525	42,554
May 29, 2024	0.2500	0.2600	0.2425	0.2500	0.2500	140,560
May 28, 2024	0.2400	0.2500	0.2400	0.2450	0.2450	160,000
May 27, 2024	0.2450	0.2500	0.2250	0.2400	0.2400	118,100
May 24, 2024	0.2425	0.2550	0.2250	0.2500	0.2500	359,093
May 23, 2024	0.2500	0.2550	0.2300	0.2450	0.2450	215,050
May 22, 2024	0.2700	0.2800	0.2400	0.2500	0.2500	190,517
May 21, 2024	0.2950	0.3000	0.2600	0.2650	0.2650	166,156
May 17, 2024	0.2950	0.3150	0.2850	0.2950	0.2950	178,600
May 16, 2024	0.2700	0.3250	0.2700	0.2950	0.2950	781,864
May 15, 2024	0.2600	0.2700	0.2500	0.2650	0.2650	136,255
May 14, 2024	0.2800	0.2800	0.2450	0.2500	0.2500	124,500
May 13, 2024	0.2700	0.2900	0.2700	0.2700	0.2700	73,860
May 10, 2024	0.2950	0.3000	0.2600	0.2600	0.2600	97,423
May 09, 2024	0.3000	0.3000	0.2500	0.2950	0.2950	398,326
May 08, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	76,152
May 07, 2024	0.2900	0.3150	0.2900	0.3150	0.3150	59,750
May 06, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	33,600
May 03, 2024	0.3100	0.3150	0.2900	0.3100	0.3100	235,600
May 02, 2024	0.3300	0.3300	0.2850	0.2900	0.2900	180,500
May 01, 2024	0.2900	0.3300	0.2900	0.3200	0.3200	60,300
Apr 30, 2024	0.3100	0.3100	0.2850	0.2900	0.2900	93,340
Apr 29, 2024	0.3100	0.3200	0.2950	0.3000	0.3000	95,250
Apr 26, 2024	0.3350	0.3650	0.2950	0.3100	0.3100	241,152
Apr 25, 2024	0.3800	0.3850	0.3300	0.3400	0.3400	242,289
Apr 24, 2024	0.3750	0.3800	0.3600	0.3800	0.3800	98,442
Apr 23, 2024	0.3700	0.3900	0.3500	0.3800	0.3800	626,661
Apr 22, 2024	0.3500	0.3800	0.3300	0.3750	0.3750	497,793
Apr 19, 2024	0.3400	0.3450	0.3250	0.3400	0.3400	72,011
Apr 18, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	25,069
Apr 17, 2024	0.3450	0.3450	0.3300	0.3300	0.3300	98,500
Apr 16, 2024	0.3300	0.3450	0.3150	0.3450	0.3450	192,353
Apr 15, 2024	0.3500	0.3500	0.3150	0.3300	0.3300	143,881
Apr 12, 2024	0.3600	0.3600	0.3400	0.3550	0.3550	143,042
Apr 11, 2024	0.3550	0.3550	0.3350	0.3500	0.3500	152,022
Apr 10, 2024	0.3150	0.3400	0.3150	0.3300	0.3300	285,875
Apr 09, 2024	0.3900	0.4000	0.3200	0.3200	0.3200	316,788
Apr 08, 2024	0.4000	0.4000	0.3700	0.3950	0.3950	200,589
Apr 05, 2024	0.4500	0.4500	0.3700	0.3900	0.3900	311,226
Apr 04, 2024	0.4350	0.4550	0.4200	0.4450	0.4450	476,306
Apr 03, 2024	0.4150	0.4200	0.3900	0.4200	0.4200	478,270
Apr 02, 2024	0.3800	0.4600	0.3700	0.4000	0.4000	564,139
Apr 01, 2024	0.3400	0.3800	0.3300	0.3800	0.3800	494,690
Mar 28, 2024	0.2500	0.3100	0.2400	0.2850	0.2850	440,683
Mar 27, 2024	0.2500	0.2500	0.2400	0.2500	0.2500	94,166
Mar 26, 2024	0.2250	0.2600	0.2250	0.2500	0.2500	138,000
Mar 25, 2024	0.2500	0.2500	0.2200	0.2250	0.2250	33,465
Mar 22, 2024	0.2300	0.2600	0.2300	0.2600	0.2600	32,287
Mar 21, 2024	0.2800	0.2800	0.2300	0.2300	0.2300	170,120
Mar 20, 2024	0.3000	0.3000	0.2550	0.2800	0.2800	91,279
Mar 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,371
Mar 18, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	17,512
Mar 15, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	44,806
Mar 14, 2024	0.3000	0.3000	0.2600	0.3000	0.3000	19,500
Mar 13, 2024	0.3200	0.3200	0.2700	0.3000	0.3000	161,819
Mar 12, 2024	0.2450	0.2700	0.2450	0.2700	0.2700	120,165
Mar 11, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	14,000
Mar 08, 2024	0.2350	0.2500	0.2150	0.2500	0.2500	106,200
Mar 07, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	57,054
Mar 06, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 05, 2024	0.2200	0.2350	0.2000	0.2200	0.2200	65,286
Mar 04, 2024	0.2000	0.2400	0.2000	0.2400	0.2400	234,170
Mar 01, 2024	0.1950	0.2000	0.1950	0.2000	0.2000	18,065
Feb 29, 2024	0.2000	0.2000	0.1950	0.2000	0.2000	130,136
Feb 28, 2024	0.2050	0.2100	0.1800	0.2100	0.2100	199,317
Feb 27, 2024	0.2100	0.2150	0.2100	0.2150	0.2150	139,077
Feb 26, 2024	0.2050	0.2150	0.1900	0.2000	0.2000	254,660
Feb 23, 2024	0.1950	0.2050	0.1900	0.2050	0.2050	146,210
Feb 22, 2024	0.1500	0.1900	0.1500	0.1900	0.1900	54,957
Feb 21, 2024	0.1150	0.1500	0.1150	0.1500	0.1500	377,097
Feb 20, 2024	0.0550	0.1100	0.0550	0.1100	0.1100	211,592
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 14, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	55,000
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 07, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	80,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,850
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,093
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,081.10+1,250.23(+1.39%)

Alset Capital Inc. (KSUM.V)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,081.10
+1,250.23(+1.39%)