TSXV - Delayed Quote CAD

Kenorland Minerals Ltd. (KLD.V)

0.7600 +0.0100 (+1.33%)
At close: April 26 at 3:23 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 500
Apr 25, 2024 0.7900 0.8000 0.7500 0.7500 0.7500 40,544
Apr 24, 2024 0.7800 0.7800 0.7700 0.7750 0.7750 23,500
Apr 23, 2024 0.7700 0.7800 0.7300 0.7800 0.7800 34,910
Apr 22, 2024 0.7200 0.7600 0.7100 0.7400 0.7400 117,268
Apr 19, 2024 0.7500 0.7700 0.7200 0.7300 0.7300 205,770
Apr 18, 2024 0.7600 0.7800 0.7300 0.7800 0.7800 82,077
Apr 17, 2024 0.8300 0.8300 0.7800 0.7800 0.7800 10,200
Apr 16, 2024 0.7900 0.8000 0.7400 0.8000 0.8000 42,674
Apr 15, 2024 0.8100 0.8100 0.7300 0.7700 0.7700 93,046
Apr 12, 2024 0.8700 0.8900 0.7800 0.7800 0.7800 60,456
Apr 11, 2024 0.7800 0.8200 0.7800 0.8100 0.8100 32,233
Apr 10, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Apr 9, 2024 0.7900 0.7900 0.7500 0.7700 0.7700 67,872
Apr 8, 2024 0.7700 0.7800 0.7500 0.7750 0.7750 24,438
Apr 5, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 55,500
Apr 4, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 30,650
Apr 3, 2024 0.7700 0.7800 0.7500 0.7600 0.7600 109,500
Apr 2, 2024 0.7500 0.7700 0.7400 0.7700 0.7700 61,853
Apr 1, 2024 0.7600 0.7700 0.7600 0.7700 0.7700 19,514
Mar 28, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 27, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,575
Mar 26, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 20,290
Mar 25, 2024 0.7300 0.7400 0.7200 0.7350 0.7350 20,075
Mar 22, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 500
Mar 21, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 23,525
Mar 20, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 1,300
Mar 19, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 18, 2024 0.7400 0.7500 0.7100 0.7400 0.7400 52,059
Mar 15, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 2,400
Mar 14, 2024 0.7200 0.7400 0.7100 0.7300 0.7300 35,731
Mar 13, 2024 0.7700 0.7700 0.7100 0.7150 0.7150 44,500
Mar 12, 2024 0.7600 0.7600 0.7200 0.7300 0.7300 77,100
Mar 11, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 6,000
Mar 8, 2024 0.7900 0.8000 0.7700 0.7800 0.7800 47,620
Mar 7, 2024 0.7800 0.8000 0.7800 0.7900 0.7900 52,105
Mar 6, 2024 0.8000 0.8000 0.7800 0.8000 0.8000 22,269
Mar 5, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 36,600
Mar 4, 2024 0.7500 0.7900 0.7500 0.7900 0.7900 51,500
Mar 1, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 5,500
Feb 29, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 30,360
Feb 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 9,393
Feb 27, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 8,300
Feb 26, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 8,000
Feb 23, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 7,458
Feb 22, 2024 0.7100 0.7200 0.7000 0.7000 0.7000 7,000
Feb 21, 2024 0.7400 0.7400 0.7100 0.7100 0.7100 40,400
Feb 20, 2024 0.7700 0.7700 0.7400 0.7400 0.7400 26,800
Feb 16, 2024 0.6800 0.7200 0.6800 0.7200 0.7200 6,000
Feb 15, 2024 0.7000 0.7100 0.6800 0.6900 0.6900 25,760
Feb 14, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 1,200
Feb 13, 2024 0.7200 0.7400 0.6800 0.7000 0.7000 62,273
Feb 12, 2024 0.7300 0.7500 0.7100 0.7400 0.7400 33,544
Feb 9, 2024 0.7000 0.7300 0.7000 0.7200 0.7200 6,250
Feb 8, 2024 0.7100 0.7200 0.7000 0.7000 0.7000 22,000
Feb 7, 2024 0.7100 0.7300 0.6900 0.7000 0.7000 65,800
Feb 6, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 1,310
Feb 5, 2024 0.7100 0.7300 0.7100 0.7300 0.7300 7,500
Feb 2, 2024 0.7500 0.7500 0.7000 0.7300 0.7300 51,420
Feb 1, 2024 0.7900 0.7900 0.7400 0.7400 0.7400 82,400
Jan 31, 2024 0.7700 0.7800 0.7700 0.7700 0.7700 8,002
Jan 30, 2024 0.7600 0.7800 0.7600 0.7700 0.7700 13,560
Jan 29, 2024 0.8200 0.8200 0.7800 0.7800 0.7800 7,458
Jan 26, 2024 0.7700 0.7800 0.7700 0.7800 0.7800 11,500
Jan 25, 2024 0.7600 0.7900 0.7600 0.7800 0.7800 29,000
Jan 24, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 18,200
Jan 23, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 3,000
Jan 22, 2024 0.7600 0.8000 0.7500 0.7500 0.7500 49,004
Jan 19, 2024 0.7300 0.7800 0.7300 0.7800 0.7800 57,886
Jan 18, 2024 0.7400 0.7400 0.7000 0.7200 0.7200 108,500
Jan 17, 2024 0.7300 0.7800 0.7200 0.7400 0.7400 121,117
Jan 16, 2024 0.6200 0.7500 0.6200 0.7400 0.7400 186,167
Jan 15, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 18,500
Jan 12, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 16,500
Jan 11, 2024 0.6400 0.6400 0.6100 0.6100 0.6100 32,285
Jan 10, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 7,250
Jan 9, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,500
Jan 8, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 7,002
Jan 5, 2024 0.6700 0.6900 0.6600 0.6700 0.6700 64,500
Jan 4, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 7,415
Jan 3, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 6,250
Jan 2, 2024 0.6400 0.6900 0.6400 0.6800 0.6800 15,880
Dec 29, 2023 0.6200 0.6600 0.6200 0.6500 0.6500 4,250
Dec 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,500
Dec 27, 2023 0.6300 0.6600 0.6300 0.6500 0.6500 72,800
Dec 22, 2023 0.6000 0.6100 0.5900 0.6100 0.6100 29,502
Dec 21, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 9,000
Dec 20, 2023 0.5800 0.5800 0.5700 0.5800 0.5800 42,200
Dec 19, 2023 0.6100 0.6100 0.5800 0.5850 0.5850 47,200
Dec 18, 2023 0.6200 0.6200 0.6150 0.6200 0.6200 31,000
Dec 15, 2023 0.6400 0.6400 0.6200 0.6200 0.6200 13,000
Dec 14, 2023 0.6200 0.6200 0.5950 0.6200 0.6200 54,529
Dec 13, 2023 0.6200 0.6200 0.5700 0.5900 0.5900 38,500
Dec 12, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 144,500
Dec 11, 2023 0.6100 0.6100 0.5900 0.5900 0.5900 11,310
Dec 8, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 14,500
Dec 7, 2023 0.6000 0.6400 0.6000 0.6200 0.6200 20,841
Dec 6, 2023 0.6200 0.6500 0.6200 0.6200 0.6200 13,300
Dec 5, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 5,000
Dec 4, 2023 0.6700 0.6700 0.6200 0.6300 0.6300 21,300
Dec 1, 2023 0.6700 0.6800 0.6600 0.6600 0.6600 2,300
Nov 30, 2023 0.6300 0.6500 0.6300 0.6500 0.6500 58,904
Nov 29, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 11,020
Nov 28, 2023 0.6000 0.6300 0.5900 0.6300 0.6300 27,650
Nov 27, 2023 0.6000 0.6100 0.5900 0.6100 0.6100 17,000
Nov 24, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 4,500
Nov 23, 2023 0.6200 0.6200 0.5800 0.5900 0.5900 156,200
Nov 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 6,412
Nov 21, 2023 0.6100 0.6300 0.6100 0.6100 0.6100 42,500
Nov 20, 2023 0.6300 0.6300 0.6000 0.6000 0.6000 34,769
Nov 17, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 1,250
Nov 16, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 38,500
Nov 15, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 515
Nov 14, 2023 0.6200 0.6400 0.6200 0.6400 0.6400 18,550
Nov 13, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 46,432
Nov 10, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 505
Nov 9, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 10,350
Nov 8, 2023 0.6200 0.6200 0.5700 0.5900 0.5900 144,261
Nov 7, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 27,500
Nov 6, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 5,514
Nov 3, 2023 0.6400 0.6400 0.6250 0.6350 0.6350 29,500
Nov 2, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Nov 1, 2023 0.6100 0.6300 0.6100 0.6100 0.6100 29,206
Oct 31, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 15,886
Oct 30, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 27, 2023 0.6100 0.6400 0.6100 0.6400 0.6400 12,007
Oct 26, 2023 0.6200 0.6400 0.6100 0.6100 0.6100 36,000
Oct 25, 2023 0.6300 0.6300 0.6200 0.6200 0.6200 16,500
Oct 24, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Oct 23, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 17,500
Oct 20, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 6,500
Oct 19, 2023 0.6400 0.6400 0.6100 0.6100 0.6100 44,550
Oct 18, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 23,940
Oct 17, 2023 0.6500 0.6600 0.6300 0.6300 0.6300 278,049
Oct 16, 2023 0.6600 0.6600 0.6400 0.6400 0.6400 20,164
Oct 13, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,762
Oct 12, 2023 0.6500 0.6500 0.6400 0.6500 0.6500 22,500
Oct 11, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 10, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 6,647
Oct 6, 2023 0.6300 0.6400 0.6300 0.6400 0.6400 1,500
Oct 5, 2023 0.6300 0.6300 0.6100 0.6300 0.6300 16,606
Oct 4, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 7,519
Oct 3, 2023 0.6300 0.6400 0.6300 0.6400 0.6400 15,831
Oct 2, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Sep 29, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 40,000
Sep 28, 2023 0.6600 0.6600 0.6300 0.6400 0.6400 25,915
Sep 27, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Sep 26, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 12,143
Sep 25, 2023 0.6600 0.6700 0.6600 0.6700 0.6700 19,000
Sep 22, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 19,500
Sep 21, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 14,225
Sep 20, 2023 0.6700 0.6700 0.6600 0.6700 0.6700 16,000
Sep 19, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 17,650
Sep 18, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 12,156
Sep 15, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 10,457
Sep 14, 2023 0.6900 0.7000 0.6700 0.6800 0.6800 26,300
Sep 13, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 12, 2023 0.7100 0.7100 0.6800 0.7000 0.7000 10,000
Sep 11, 2023 0.7100 0.7100 0.6800 0.6800 0.6800 25,259
Sep 8, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 2,000
Sep 7, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 500
Sep 6, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,769
Sep 5, 2023 0.7000 0.7200 0.7000 0.7200 0.7200 7,500
Sep 1, 2023 0.7200 0.7200 0.6800 0.7000 0.7000 21,005
Aug 31, 2023 0.7000 0.7200 0.7000 0.7200 0.7200 11,636
Aug 30, 2023 0.6800 0.7000 0.6600 0.6900 0.6900 199,542
Aug 29, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,000
Aug 28, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 100,600
Aug 25, 2023 0.7200 0.7300 0.7000 0.7300 0.7300 23,300
Aug 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 23, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 13,510
Aug 21, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 10,500
Aug 18, 2023 0.7300 0.7500 0.7300 0.7500 0.7500 9,500
Aug 17, 2023 0.7400 0.7400 0.7300 0.7300 0.7300 4,500
Aug 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 3,501
Aug 15, 2023 0.7300 0.7400 0.7300 0.7400 0.7400 4,400
Aug 14, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 530
Aug 11, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 6,000
Aug 10, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 500
Aug 9, 2023 0.7200 0.7400 0.7200 0.7200 0.7200 9,000
Aug 8, 2023 0.7300 0.7400 0.7300 0.7400 0.7400 50,372
Aug 4, 2023 0.7300 0.7400 0.7200 0.7200 0.7200 16,500
Aug 3, 2023 0.7300 0.7500 0.7300 0.7500 0.7500 57,500
Aug 2, 2023 0.7300 0.7400 0.7100 0.7200 0.7200 21,876
Aug 1, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 5,000
Jul 31, 2023 0.6900 0.7400 0.6700 0.7200 0.7200 38,017
Jul 28, 2023 0.7300 0.7300 0.6700 0.7000 0.7000 319,949
Jul 27, 2023 0.7400 0.7400 0.7100 0.7400 0.7400 4,801
Jul 26, 2023 0.7300 0.7400 0.7200 0.7400 0.7400 3,559
Jul 25, 2023 0.7200 0.7500 0.7200 0.7200 0.7200 6,500
Jul 24, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 1,000
Jul 21, 2023 0.7200 0.7500 0.7200 0.7400 0.7400 14,500
Jul 20, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 8,335
Jul 19, 2023 0.7100 0.7200 0.7000 0.7200 0.7200 44,500
Jul 18, 2023 0.7200 0.7200 0.7100 0.7100 0.7100 33,650
Jul 17, 2023 0.7300 0.7300 0.7000 0.7100 0.7100 70,042
Jul 14, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 17,520
Jul 13, 2023 0.7200 0.7500 0.7100 0.7500 0.7500 27,136
Jul 12, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 1,000
Jul 11, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 1,500
Jul 10, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 3,400
Jul 7, 2023 0.7400 0.7400 0.7200 0.7200 0.7200 6,332
Jul 6, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jul 5, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jul 4, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 500
Jun 30, 2023 0.7200 0.7500 0.7200 0.7500 0.7500 2,500
Jun 29, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 2,000
Jun 28, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 7,340
Jun 27, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jun 26, 2023 0.7300 0.7400 0.7200 0.7200 0.7200 102,500
Jun 23, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 3,000
Jun 22, 2023 0.7100 0.7400 0.7100 0.7400 0.7400 15,600
Jun 21, 2023 0.7100 0.7100 0.7000 0.7000 0.7000 1,514
Jun 20, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 16,100
Jun 19, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 4,540
Jun 16, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 5,640
Jun 15, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 4,000
Jun 14, 2023 0.7400 0.7400 0.7300 0.7300 0.7300 8,426
Jun 13, 2023 0.7500 0.7800 0.7300 0.7500 0.7500 28,956
Jun 12, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 11,952
Jun 9, 2023 0.7800 0.8000 0.7800 0.8000 0.8000 27,000
Jun 8, 2023 0.7400 0.7800 0.7400 0.7800 0.7800 5,456
Jun 7, 2023 0.7600 0.7700 0.7500 0.7600 0.7600 37,264
Jun 6, 2023 0.7300 0.7500 0.7000 0.7500 0.7500 9,639
Jun 5, 2023 0.7300 0.7300 0.7100 0.7300 0.7300 3,000
Jun 2, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 20,500
Jun 1, 2023 0.7200 0.7300 0.7200 0.7200 0.7200 7,607
May 31, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 49,932
May 30, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 2,500
May 29, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 26, 2023 0.7100 0.7500 0.7100 0.7500 0.7500 10,000
May 25, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 -
May 24, 2023 0.7000 0.7300 0.7000 0.7300 0.7300 19,600
May 23, 2023 0.7500 0.7500 0.7000 0.7200 0.7200 18,272
May 19, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 3,500
May 18, 2023 0.7400 0.7500 0.7000 0.7100 0.7100 41,500
May 17, 2023 0.7400 0.7600 0.7300 0.7400 0.7400 75,000
May 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 8,070
May 15, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 72,705
May 12, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 1,500
May 11, 2023 0.7500 0.7700 0.7500 0.7600 0.7600 7,100
May 10, 2023 0.7700 0.7800 0.7700 0.7800 0.7800 10,508
May 9, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 5,145
May 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 1,000
May 5, 2023 0.7800 0.7800 0.7400 0.7400 0.7400 28,595
May 4, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 34,053
May 3, 2023 0.8000 0.8000 0.7900 0.7900 0.7900 1,500
May 2, 2023 0.7500 0.8000 0.7400 0.8000 0.8000 26,000
May 1, 2023 0.7500 0.7800 0.7500 0.7800 0.7800 2,070
Apr 28, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 500
Apr 27, 2023 0.7300 0.7700 0.7300 0.7700 0.7700 8,514
Apr 26, 2023 0.7600 0.7600 0.7400 0.7400 0.7400 49,083

Related Tickers

MUN.V Mundoro Capital Inc.
0.1600
0.00%
 
TEX.CN Targa Exploration Corp.
0.0900
0.00%
 
MUNMF Mundoro Capital Inc.
0.1160
-1.44%
 
MKR.V Melkior Resources Inc.
0.1050
-4.55%
 
SRL.V Salazar Resources Limited
0.1000
+25.00%
 
HWY.V Highway 50 Gold Corp.
0.2500
0.00%
 
AZM.V Azimut Exploration Inc.
0.6300
+3.28%
 
CTM.AX Centaurus Metals Limited
0.4000
+2.56%
 
VAND.V Largo Physical Vanadium Corp.
1.0500
+1.94%
 
SMD.V Strategic Metals Ltd.
0.1800
+2.86%