KES.V - Kesselrun Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.03500.03500.03500.03500.0350-
Oct 11, 20190.05000.05000.05000.05000.0500-
Oct 10, 20190.05000.05000.05000.05000.0500-
Oct 09, 20190.03500.03500.03500.03500.0350-
Oct 08, 20190.03500.03500.03500.03500.0350-
Oct 07, 20190.03500.03500.03500.03500.0350-
Oct 04, 20190.03500.03500.03500.03500.0350-
Oct 03, 20190.03500.03500.03500.03500.0350-
Oct 02, 20190.03500.03500.03500.03500.0350-
Oct 01, 20190.03500.03500.03500.03500.035016,000
Sep 30, 20190.05000.05000.05000.05000.050030,000
Sep 27, 20190.04500.04500.04500.04500.0450-
Sep 26, 20190.04500.04500.04500.04500.0450-
Sep 25, 20190.04500.04500.04500.04500.0450-
Sep 24, 20190.04500.04500.04500.04500.0450-
Sep 23, 20190.04500.04500.04500.04500.0450-
Sep 20, 20190.04500.04500.04500.04500.0450-
Sep 19, 20190.04500.04500.04500.04500.045014,000
Sep 18, 20190.04500.04500.04500.04500.0450-
Sep 17, 20190.04500.04500.04500.04500.0450-
Sep 16, 20190.04500.04500.04500.04500.0450-
Sep 13, 20190.04500.04500.04500.04500.0450-
Sep 12, 20190.04500.04500.04500.04500.0450-
Sep 11, 20190.04500.04500.04500.04500.0450-
Sep 10, 20190.04500.04500.04500.04500.0450-
Sep 09, 20190.04500.04500.04500.04500.0450-
Sep 06, 20190.04500.04500.04500.04500.04505,000
Sep 05, 20190.04000.04000.04000.04000.040050,000
Sep 04, 20190.04000.04000.04000.04000.040050,000
Sep 03, 20190.04000.05000.04000.05000.050055,000
Aug 30, 20190.04500.04500.04500.04500.0450-
Aug 29, 20190.04500.04500.04500.04500.0450-
Aug 28, 20190.04500.04500.04500.04500.045095,300
Aug 27, 20190.04000.04000.04000.04000.0400-
Aug 26, 20190.04000.04000.04000.04000.0400-
Aug 23, 20190.04000.04000.04000.04000.0400-
Aug 22, 20190.04000.04000.04000.04000.0400-
Aug 21, 20190.04000.04000.04000.04000.0400-
Aug 20, 20190.04000.04000.04000.04000.0400-
Aug 19, 20190.04000.04000.04000.04000.0400-
Aug 16, 20190.04000.04000.04000.04000.0400-
Aug 15, 20190.04000.04000.04000.04000.040049,000
Aug 14, 20190.04000.04000.04000.04000.040011,000
Aug 13, 20190.04000.04000.04000.04000.040011,000
Aug 12, 20190.04000.04000.04000.04000.04002,000
Aug 09, 20190.04000.04000.04000.04000.04002,000
Aug 08, 20190.04000.04000.04000.04000.04002,000
Aug 07, 20190.04000.04000.04000.04000.04002,000
Aug 06, 20190.04000.04000.04000.04000.04002,000
Aug 02, 20190.04000.04000.04000.04000.0400342,000
Aug 01, 20190.04000.04000.04000.04000.0400342,000
Jul 31, 20190.04000.04000.04000.04000.0400342,000
Jul 30, 20190.04000.04000.04000.04000.0400342,000
Jul 29, 20190.04000.04000.04000.04000.0400-
Jul 26, 20190.04000.04000.04000.04000.0400-
Jul 25, 20190.04000.04000.04000.04000.0400-
Jul 24, 20190.04000.04000.04000.04000.0400-
Jul 23, 20190.04000.04000.04000.04000.040065,000
Jul 22, 20190.04000.04000.04000.04000.040065,000
Jul 19, 20190.04000.04000.04000.04000.040065,000
Jul 18, 20190.04000.04000.04000.04000.040020,000
Jul 17, 20190.04000.04000.04000.04000.040020,000
Jul 16, 20190.04000.04000.04000.04000.040020,000
Jul 15, 20190.04000.04000.04000.04000.040020,000
Jul 12, 20190.04000.04000.04000.04000.040020,000
Jul 11, 20190.04000.04000.04000.04000.040020,000
Jul 10, 20190.04500.04500.04000.04000.040017,000
Jul 09, 20190.04500.04500.04000.04000.040017,000
Jul 08, 20190.04500.04500.04000.04000.040017,000
Jul 05, 20190.04500.04500.04000.04000.040017,000
Jul 04, 20190.04500.04500.04000.04000.040017,000
Jul 03, 20190.04500.04500.04500.04500.0450-
Jul 02, 20190.04000.04500.04000.04500.0450102,000
Jun 28, 20190.05000.05000.05000.05000.0500200,000
Jun 27, 20190.05000.05000.05000.05000.0500200,000
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.05000.05000.05000.05000.0500200,000
Jun 24, 20190.04000.04000.04000.04000.0400-
Jun 21, 20190.04500.04500.04000.04000.0400221,000
Jun 20, 20190.04000.04500.04000.04500.045050,000
Jun 19, 20190.04000.04000.04000.04000.040018,500
Jun 18, 20190.03500.03500.03500.03500.0350-
Jun 17, 20190.03500.03500.03500.03500.035030,000
Jun 14, 20190.03500.03500.03500.03500.0350-
Jun 13, 20190.03500.03500.03500.03500.0350-
Jun 12, 20190.03500.03500.03500.03500.0350-
Jun 11, 20190.03500.03500.03500.03500.0350-
Jun 10, 20190.03500.03500.03500.03500.035038,000
Jun 07, 20190.04000.04000.04000.04000.0400-
Jun 06, 20190.04000.04000.04000.04000.0400-
Jun 05, 20190.04000.04000.04000.04000.0400-
Jun 04, 20190.04000.04000.04000.04000.0400-
Jun 03, 20190.04000.04000.04000.04000.0400-
May 31, 20190.04000.04000.04000.04000.0400-
May 30, 20190.04000.04000.04000.04000.0400-
May 29, 20190.03500.04000.03500.04000.0400118,000
May 28, 20190.03500.03500.03500.03500.0350-
May 27, 20190.03500.03500.03500.03500.035025,000
May 24, 20190.04000.04000.04000.04000.0400-
May 23, 20190.04000.04000.04000.04000.0400225,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...