Kintavar Exploration Inc. (KTR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 12:29PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	97,000
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	392,000
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	96,000
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	120,000
Apr 02, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	483,000
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	183,166
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	731,900
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	101,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	81,000
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Mar 05, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	191,000
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	307,000
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,600
Feb 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	25,000
Feb 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	103,000
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,000
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	18,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,500
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	495,000
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	207,000
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	212,000
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	462,000
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	148,000
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	103,000
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Dec 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 13, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	428,000
Dec 12, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	168,000
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	170,000
Dec 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	41,000
Dec 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	429,000
Dec 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	30,800
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Nov 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Nov 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	32,000
Nov 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,197.91+2,669.27(+3.12%)

Kintavar Exploration Inc. (KTR.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,197.91
+2,669.27(+3.12%)