KMT.V - Komet Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.11000.11000.10500.10500.1050181,000
Jul 22, 20190.12000.12000.11000.11000.1100100,000
Jul 19, 20190.11000.11000.11000.11000.11001,000
Jul 18, 20190.12000.12000.11000.11000.110031,000
Jul 17, 20190.12000.12000.12000.12000.12001,000
Jul 16, 20190.12000.12000.12000.12000.12007,500
Jul 15, 20190.12000.12000.12000.12000.12007,500
Jul 12, 20190.12000.12000.12000.12000.12007,500
Jul 11, 20190.12000.12000.12000.12000.12007,500
Jul 10, 20190.12000.12000.12000.12000.12007,500
Jul 09, 20190.12000.12000.12000.12000.12007,500
Jul 08, 20190.12000.12000.12000.12000.12007,500
Jul 05, 20190.12000.12000.12000.12000.120046,000
Jul 04, 20190.12000.12000.12000.12000.120046,000
Jul 03, 20190.12000.12000.12000.12000.1200-
Jul 02, 20190.12000.12000.11000.12000.1200115,000
Jun 28, 20190.12000.12000.11000.12000.1200115,000
Jun 27, 20190.12000.12000.11000.12000.1200115,000
Jun 26, 20190.12000.12000.11000.12000.1200115,000
Jun 25, 20190.13000.13000.13000.13000.13003,000
Jun 24, 20190.12000.12000.12000.12000.1200-
Jun 21, 20190.12000.12000.12000.12000.12001,000
Jun 20, 20190.13000.13000.13000.13000.130015,500
Jun 19, 20190.13000.13000.13000.13000.1300-
Jun 18, 20190.13000.13000.13000.13000.1300-
Jun 17, 20190.13000.13000.12000.13000.1300129,000
Jun 14, 20190.13000.13000.13000.13000.1300-
Jun 13, 20190.13000.13000.13000.13000.130010,000
Jun 12, 20190.13000.13000.13000.13000.1300-
Jun 11, 20190.13000.13000.13000.13000.130063,000
Jun 10, 20190.14000.14000.14000.14000.1400-
Jun 07, 20190.14000.14000.14000.14000.140027,000
Jun 06, 20190.14000.14000.14000.14000.1400-
Jun 05, 20190.14000.14000.14000.14000.14002,000
Jun 04, 20190.13000.13000.13000.13000.1300-
Jun 03, 20190.13000.13000.13000.13000.13004,500
May 31, 20190.14000.14000.14000.14000.140013,500
May 30, 20190.14000.14000.14000.14000.1400-
May 29, 20190.14000.14000.14000.14000.1400-
May 28, 20190.14000.14000.14000.14000.14003,000
May 27, 20190.14000.14000.14000.14000.140088,400
May 24, 20190.18000.18000.18000.18000.1800-
May 23, 20190.18000.18000.18000.18000.18004,500
May 22, 20190.14000.14000.14000.14000.1400-
May 21, 20190.14000.14000.14000.14000.1400-
May 17, 20190.14000.14000.14000.14000.1400-
May 16, 20190.14000.14000.14000.14000.1400-
May 15, 20190.14000.14000.14000.14000.14003,500
May 14, 20190.17000.18000.14000.18000.18007,500
May 13, 20190.19000.19000.19000.19000.1900-
May 10, 20190.19000.19000.19000.19000.190017,500
May 09, 20190.14000.14000.14000.14000.1400-
May 08, 20190.14000.14000.14000.14000.140025,000
May 07, 20190.14000.14000.14000.14000.1400-
May 06, 20190.14000.14000.14000.14000.140010,000
May 03, 20190.14000.14000.14000.14000.1400500
May 02, 20190.14000.14000.14000.14000.1400-
May 01, 20190.14000.14000.14000.14000.1400-
Apr 30, 20190.14000.14000.14000.14000.14008,500
Apr 29, 20190.14000.14000.14000.14000.1400-
Apr 26, 20190.12000.14000.12000.14000.140051,000
Apr 25, 20190.13000.13000.13000.13000.130010,000
Apr 24, 20190.12000.12000.12000.12000.120016,000
Apr 23, 20190.13000.13000.12000.13000.130014,100
Apr 22, 20190.11000.12000.11000.12000.120053,500
Apr 18, 20190.14000.14000.11000.12000.1200310,000
Apr 17, 20190.14000.14000.14000.14000.140054,200
Apr 16, 20190.13000.14000.13000.13000.1300179,500
Apr 15, 20190.13000.14000.13000.13000.130048,200
Apr 12, 20190.16000.16000.12000.12000.1200163,000
Apr 11, 20190.18000.18000.18000.18000.18005,000
Apr 10, 20190.19000.19000.19000.19000.1900-
Apr 09, 20190.19000.19000.19000.19000.1900-
Apr 08, 20190.19000.19000.19000.19000.190010,000
Apr 05, 20190.19000.19000.19000.19000.19001,000
Apr 04, 20190.20000.20000.20000.20000.2000-
Apr 03, 20190.20000.20000.20000.20000.2000-
Apr 02, 20190.19000.20000.19000.20000.200013,000
Apr 01, 20190.20000.20000.20000.20000.2000-
Mar 29, 20190.20000.20000.20000.20000.2000-
Mar 28, 20190.20000.20000.20000.20000.2000-
Mar 27, 20190.20000.20000.20000.20000.2000-
Mar 26, 20190.20000.20000.20000.20000.2000-
Mar 25, 20190.20000.20000.20000.20000.2000-
Mar 22, 20190.20000.20000.20000.20000.2000-
Mar 21, 20190.20000.20000.20000.20000.200010,000
Mar 20, 20190.18000.18000.18000.18000.1800-
Mar 19, 20190.18000.18000.18000.18000.1800-
Mar 18, 20190.18000.18000.18000.18000.1800-
Mar 15, 20190.18000.18000.18000.18000.1800-
Mar 14, 20190.18000.18000.18000.18000.1800-
Mar 13, 20190.18000.18000.18000.18000.180025,600
Mar 12, 20190.20000.20000.19000.19000.190015,000
Mar 11, 20190.18000.18000.18000.18000.1800-
Mar 08, 20190.18000.20000.18000.18000.180054,500
Mar 07, 20190.12000.20000.12000.18000.180049,500
Mar 06, 20190.11000.12000.11000.12000.120052,000
Mar 05, 20190.11000.11000.11000.11000.110020,500
Mar 04, 20190.12000.12000.11000.11000.110062,000
Mar 01, 20190.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...