KDX.TO - Klondex Mines Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.183.283.123.183.181,209,056
Dec 14, 20173.213.223.063.143.14360,800
Dec 13, 20173.093.223.063.183.18658,100
Dec 12, 20173.033.093.023.093.09405,200
Dec 11, 20172.873.082.853.033.03566,300
Dec 08, 20172.862.952.852.862.86861,900
Dec 07, 20172.812.942.812.882.88580,000
Dec 06, 20172.902.972.852.852.85600,600
Dec 05, 20173.013.032.902.902.90282,600
Dec 04, 20173.003.092.993.053.05197,900
Dec 01, 20173.193.203.003.013.01455,800
Nov 30, 20173.233.233.113.193.19584,300
Nov 29, 20173.153.243.113.233.23605,700
Nov 28, 20173.203.223.073.163.16670,500
Nov 27, 20173.163.253.093.193.19970,800
Nov 24, 20173.053.152.993.143.14694,900
Nov 23, 20173.053.073.023.073.07211,200
Nov 22, 20173.163.163.003.043.04760,000
Nov 21, 20173.143.203.063.163.16705,500
Nov 20, 20173.253.253.043.113.111,213,200
Nov 17, 20173.243.323.133.263.261,115,700
Nov 16, 20173.003.313.003.253.251,157,300
Nov 15, 20172.852.972.842.972.97688,500
Nov 14, 20172.912.912.772.802.80817,100
Nov 13, 20173.113.122.752.902.901,757,900
Nov 10, 20173.553.673.113.163.161,867,300
Nov 09, 20173.653.673.563.653.65485,000
Nov 08, 20173.713.723.643.653.65306,600
Nov 07, 20173.783.783.653.663.66187,300
Nov 06, 20173.663.793.663.763.76326,600
Nov 03, 20173.773.773.663.673.67239,200
Nov 02, 20173.743.813.663.733.73605,300
Nov 01, 20173.823.843.703.713.71614,500
Oct 31, 20173.853.873.673.733.73939,000
Oct 30, 20173.973.993.863.873.87734,400
Oct 27, 20174.004.063.953.973.97513,600
Oct 26, 20174.054.063.994.034.03329,000
Oct 25, 20173.984.083.984.034.03199,600
Oct 24, 20174.024.053.984.004.00300,900
Oct 23, 20173.984.113.964.074.07465,900
Oct 20, 20174.224.253.994.064.061,040,800
Oct 19, 20174.504.514.394.404.40251,200
Oct 18, 20174.604.634.484.504.50267,400
Oct 17, 20174.574.654.494.654.65205,800
Oct 16, 20174.794.854.604.624.62395,300
Oct 13, 20174.804.854.704.784.78171,400
Oct 12, 20174.804.854.704.784.78249,800
Oct 11, 20174.794.824.674.804.80289,500
Oct 10, 20174.824.824.714.774.77464,300
Oct 06, 20174.654.734.524.674.67512,300
Oct 05, 20174.744.784.654.674.67265,000
Oct 04, 20174.654.774.644.704.70438,700
Oct 03, 20174.574.724.574.644.64363,000
Oct 02, 20174.524.644.524.594.59343,500
Sep 29, 20174.434.574.374.554.55483,100
Sep 28, 20174.464.504.394.414.41239,400
Sep 27, 20174.404.484.354.464.46362,500
Sep 26, 20174.504.584.434.474.47287,600
Sep 25, 20174.454.694.424.564.56708,100
Sep 22, 20174.394.484.384.464.46228,800
Sep 21, 20174.404.524.334.374.37457,100
Sep 20, 20174.504.614.394.454.45851,600
Sep 19, 20174.374.434.324.404.40281,600
Sep 18, 20174.414.444.254.354.35556,900
Sep 15, 20174.264.334.164.274.271,362,900
Sep 14, 20174.014.264.014.194.19690,200
Sep 13, 20174.134.133.944.014.01529,400
Sep 12, 20173.994.153.974.134.13351,000
Sep 11, 20174.074.113.953.983.98847,000
Sep 08, 20174.264.264.084.124.12444,100
Sep 07, 20174.334.364.244.264.26427,200
Sep 06, 20174.474.494.254.284.28475,100
Sep 05, 20174.324.484.284.474.47595,100
Sep 01, 20174.304.304.114.224.22432,200
Aug 31, 20174.004.223.974.204.20917,600
Aug 30, 20174.014.043.953.993.99357,200
Aug 29, 20174.244.243.954.004.001,281,700
Aug 28, 20174.044.183.984.134.13937,100
Aug 25, 20174.064.083.984.004.00501,000
Aug 24, 20174.004.103.974.034.03637,400
Aug 23, 20174.064.073.954.044.04219,300
Aug 22, 20174.024.053.954.024.02301,700
Aug 21, 20174.064.123.974.014.01330,800
Aug 18, 20174.144.194.004.044.04734,100
Aug 17, 20174.284.284.074.084.08678,300
Aug 16, 20174.164.264.114.234.23333,700
Aug 15, 20174.034.154.014.124.12203,600
Aug 14, 20174.124.194.044.074.07501,300
Aug 11, 20173.774.133.774.104.10751,100
Aug 10, 20173.813.963.733.773.771,622,300
Aug 09, 20173.723.733.623.643.64503,400
Aug 08, 20173.693.743.573.653.65460,600
Aug 04, 20173.943.943.733.793.79415,300
Aug 03, 20173.944.013.893.963.96264,300
Aug 02, 20173.924.003.903.943.94280,900
Aug 01, 20173.954.033.913.953.95231,200
Jul 31, 20174.014.083.953.973.97254,800
Jul 28, 20174.004.053.954.014.01207,700
Jul 27, 20174.124.123.984.004.00528,000
Jul 26, 20173.884.083.844.084.08795,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...