KG.V - Klondike Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.33000.33000.33000.33000.330027,600
Sep 17, 20190.34000.34000.33000.33000.330039,500
Sep 16, 20190.34000.35000.34000.35000.350039,300
Sep 13, 20190.34000.34000.34000.34000.34007,600
Sep 12, 20190.35000.35000.34000.35000.350073,900
Sep 11, 20190.34000.35000.34000.34000.340026,800
Sep 10, 20190.36000.36000.33000.34000.340086,200
Sep 09, 20190.35000.37000.35000.35000.3500230,700
Sep 06, 20190.37000.37000.36000.36000.360093,700
Sep 05, 20190.38000.38000.36000.37000.3700427,200
Sep 04, 20190.39000.39000.38000.38000.380081,200
Sep 03, 20190.38000.39000.38000.39000.3900122,500
Aug 30, 20190.39000.39000.37000.38000.380093,100
Aug 29, 20190.38000.40000.38000.38000.3800434,300
Aug 28, 20190.39000.40000.38000.39000.3900107,900
Aug 27, 20190.41000.41000.37000.38000.3800159,500
Aug 26, 20190.42000.42000.38000.40000.4000302,100
Aug 23, 20190.41000.42000.40000.41000.4100207,300
Aug 22, 20190.38000.39000.38000.39000.390020,500
Aug 21, 20190.38000.39000.37000.39000.390053,500
Aug 20, 20190.37000.38000.36000.38000.380072,200
Aug 19, 20190.38000.38000.35000.35000.3500283,700
Aug 16, 20190.37000.39000.37000.38000.3800205,500
Aug 15, 20190.39000.40000.37000.38000.3800412,300
Aug 14, 20190.42000.42000.40000.40000.4000220,100
Aug 13, 20190.43000.43000.41000.41000.4100266,900
Aug 12, 20190.42000.43000.42000.43000.4300338,000
Aug 09, 20190.42000.42000.40000.40000.4000138,200
Aug 08, 20190.45000.45000.39000.41000.4100624,400
Aug 07, 20190.43000.45000.43000.44000.44001,599,200
Aug 06, 20190.40000.44000.39000.41000.41001,821,500
Aug 02, 20190.37000.38000.37000.38000.3800257,100
Aug 01, 20190.36000.38000.36000.37000.3700359,700
Jul 31, 20190.36000.37000.36000.37000.3700146,200
Jul 30, 20190.36000.37000.35000.37000.3700225,000
Jul 29, 20190.35000.35000.34000.34000.340071,100
Jul 26, 20190.36000.36000.35000.36000.360083,500
Jul 25, 20190.36000.36000.35000.35000.3500120,200
Jul 24, 20190.37000.37000.35000.35000.3500177,100
Jul 23, 20190.37000.37000.35000.36000.3600124,500
Jul 22, 20190.35000.37000.34000.37000.3700380,800
Jul 19, 20190.35000.35000.32000.34000.3400271,100
Jul 18, 20190.31000.34000.31000.34000.3400352,200
Jul 17, 20190.32000.33000.31000.32000.320066,200
Jul 16, 20190.32000.33000.31000.33000.3300122,500
Jul 15, 20190.32000.32000.32000.32000.3200112,800
Jul 12, 20190.30000.31000.30000.31000.310041,500
Jul 11, 20190.31000.32000.30000.31000.310095,800
Jul 10, 20190.31000.33000.30000.31000.3100275,500
Jul 09, 20190.28000.31000.26000.31000.3100299,500
Jul 08, 20190.34000.34000.29000.29000.290077,900
Jul 05, 20190.35000.35000.27000.32000.3200384,200
Jul 04, 20190.35000.36000.35000.35000.3500106,400
Jul 03, 20190.34000.35000.34000.35000.3500120,900
Jul 02, 20190.34000.35000.33000.35000.3500157,900
Jun 28, 20190.34000.34000.33000.34000.340054,600
Jun 27, 20190.34000.35000.32000.35000.3500139,400
Jun 26, 20190.35000.35000.34000.35000.350017,000
Jun 25, 20190.35000.36000.33000.35000.3500228,100
Jun 24, 20190.35000.35000.33000.35000.3500233,500
Jun 21, 20190.33000.35000.33000.33000.3300218,800
Jun 20, 20190.30000.34000.30000.32000.3200382,000
Jun 19, 20190.28000.28000.28000.28000.280038,100
Jun 18, 20190.28000.29000.28000.28000.280027,200
Jun 17, 20190.30000.30000.28000.28000.2800110,400
Jun 14, 20190.30000.30000.29000.30000.300062,300
Jun 13, 20190.29000.30000.29000.30000.300053,500
Jun 12, 20190.28000.28000.28000.28000.280048,700
Jun 11, 20190.28000.28000.27000.28000.280053,800
Jun 10, 20190.29000.29000.27000.28000.2800120,300
Jun 07, 20190.28000.30000.27000.29000.2900509,200
Jun 06, 20190.22000.27000.22000.27000.2700833,200
Jun 05, 20190.23000.23000.22000.23000.2300222,300
Jun 04, 20190.24000.24000.24000.24000.240033,300
Jun 03, 20190.24000.24000.22000.24000.2400116,900
May 31, 20190.24000.25000.24000.24000.240036,700
May 30, 20190.23000.24000.23000.24000.240019,700
May 29, 20190.23000.23000.23000.23000.23006,500
May 28, 20190.23000.23000.23000.23000.230067,300
May 27, 20190.24000.24000.24000.24000.24005,600
May 24, 20190.22000.24000.22000.24000.2400438,500
May 23, 20190.22000.22000.22000.22000.220045,100
May 22, 20190.22000.22000.22000.22000.22004,000
May 21, 20190.21000.22000.21000.21000.210023,500
May 17, 20190.22000.22000.21000.21000.210040,200
May 16, 20190.21000.22000.21000.22000.220045,000
May 15, 20190.22000.22000.22000.22000.220031,500
May 14, 20190.22000.22000.22000.22000.22005,200
May 13, 20190.22000.23000.22000.23000.230015,500
May 10, 20190.20000.23000.18000.23000.2300150,400
May 09, 20190.21000.21000.20000.20000.200048,600
May 08, 20190.24000.24000.22000.22000.220031,200
May 07, 20190.22000.24000.22000.24000.240067,500
May 06, 20190.22000.22000.22000.22000.22002,300
May 03, 20190.22000.22000.22000.22000.220020,500
May 02, 20190.21000.22000.21000.22000.220028,100
May 01, 20190.21000.22000.21000.22000.220015,000
Apr 30, 20190.21000.22000.21000.22000.220029,000
Apr 29, 20190.22000.22000.22000.22000.220014,500
Apr 26, 20190.22000.22000.22000.22000.220018,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...