KG.V - Klondike Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.22000.24000.21500.24000.2400423,529
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
Apr 25, 20190.22000.22000.22000.22000.220012,500
Apr 24, 20190.21000.22000.21000.22000.220075,700
Apr 23, 20190.20000.20000.20000.20000.200010,000
Apr 22, 20190.21000.21000.21000.21000.210012,500
Apr 18, 20190.21000.21000.20000.20000.200067,500
Apr 17, 20190.21000.21000.21000.21000.21004,000
Apr 16, 20190.22000.22000.21000.21000.210097,000
Apr 15, 20190.24000.24000.22000.23000.2300144,500
Apr 12, 20190.21000.22000.21000.22000.220016,400
Apr 11, 20190.21000.21000.21000.21000.210020,000
Apr 10, 20190.21000.21000.21000.21000.2100-
Apr 09, 20190.21000.22000.21000.21000.210047,000
Apr 08, 20190.21000.21000.21000.21000.210053,900
Apr 05, 20190.21000.21000.21000.21000.210031,000
Apr 04, 20190.21000.21000.21000.21000.210012,500
Apr 03, 20190.24000.24000.21000.21000.210055,900
Apr 02, 20190.23000.24000.23000.24000.240052,500
Apr 01, 20190.24000.24000.23000.23000.230024,500
Mar 29, 20190.25000.25000.24000.24000.2400112,000
Mar 28, 20190.24000.25000.24000.24000.2400106,000
Mar 27, 20190.25000.26000.23000.25000.2500405,200
Mar 26, 20190.22000.27000.21000.26000.2600181,500
Mar 25, 20190.23000.23000.21000.22000.2200165,700
Mar 22, 20190.21000.22000.21000.22000.220051,900
Mar 21, 20190.21000.21000.21000.21000.210027,000
Mar 20, 20190.21000.21000.21000.21000.210020,000
Mar 19, 20190.21000.21000.21000.21000.210021,600
Mar 18, 20190.20000.21000.20000.21000.210095,200
Mar 15, 20190.21000.21000.21000.21000.21007,800
Mar 14, 20190.21000.21000.20000.21000.210065,300
Mar 13, 20190.20000.21000.20000.21000.21006,000
Mar 12, 20190.21000.21000.20000.20000.200020,000
Mar 11, 20190.20000.20000.20000.20000.200042,600
Mar 08, 20190.21000.22000.20000.20000.200023,500
Mar 07, 20190.21000.22000.21000.21000.210023,000
Mar 06, 20190.22000.22000.21000.21000.210052,300
Mar 05, 20190.21000.21000.20000.20000.200020,000
Mar 04, 20190.21000.21000.20000.20000.200069,300
Mar 01, 20190.22000.22000.20000.20000.200087,400
Feb 28, 20190.22000.22000.21000.21000.210052,300
Feb 27, 20190.22000.22000.21000.21000.21004,500
Feb 26, 20190.22000.23000.22000.23000.23005,700
Feb 25, 20190.22000.23000.22000.23000.230080,800
Feb 22, 20190.23000.23000.22000.23000.230088,500
Feb 21, 20190.19000.23000.19000.23000.2300665,400
Feb 20, 20190.19000.20000.19000.19000.1900373,400
Feb 19, 20190.20000.20000.19000.19000.190082,000
Feb 15, 20190.19000.20000.19000.19000.190058,900
Feb 14, 20190.20000.20000.20000.20000.20005,000
Feb 13, 20190.19000.19000.19000.19000.190028,300
Feb 12, 20190.18000.19000.18000.19000.190047,900
Feb 11, 20190.18000.19000.18000.18000.180069,600
Feb 08, 20190.18000.19000.18000.19000.190069,200
Feb 07, 20190.18000.18000.18000.18000.180046,000
Feb 06, 20190.19000.19000.18000.18000.180028,300
Feb 05, 20190.19000.19000.18000.18000.180020,000
Feb 04, 20190.19000.19000.18000.19000.1900114,100
Feb 01, 20190.20000.20000.19000.19000.1900125,700
Jan 31, 20190.19000.20000.19000.19000.190055,600
Jan 30, 20190.19000.19000.19000.19000.190086,000
Jan 29, 20190.19000.19000.19000.19000.1900149,000
Jan 28, 20190.19000.20000.18000.20000.2000272,500
Jan 25, 20190.18000.19000.17000.19000.1900285,000
Jan 24, 20190.19000.19000.17000.17000.1700189,100
Jan 23, 20190.18000.19000.18000.19000.190086,700
Jan 22, 20190.17000.17000.17000.17000.1700230,000
Jan 21, 20190.18000.18000.18000.18000.180077,600
Jan 18, 20190.19000.19000.18000.18000.1800112,000
Jan 17, 20190.19000.19000.19000.19000.190010,500
Jan 16, 20190.19000.19000.19000.19000.1900123,700
Jan 15, 20190.20000.20000.18000.19000.190081,300
Jan 14, 20190.20000.20000.20000.20000.20007,100
Jan 11, 20190.19000.20000.19000.20000.200068,500
Jan 10, 20190.20000.20000.20000.20000.200020,900
Jan 09, 20190.19000.21000.19000.20000.2000326,500
Jan 08, 20190.19000.19000.19000.19000.190031,900
Jan 07, 20190.19000.19000.19000.19000.19008,000
Jan 04, 20190.19000.19000.19000.19000.1900242,300
Jan 03, 20190.19000.19000.19000.19000.1900140,800
Jan 02, 20190.19000.19000.17000.18000.1800104,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...