K9 Gold Corp. (KNC.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0500

+0.0050

(+11.11%)

At close: 02:20PM EDT

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	141,175
Mar 30, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Mar 29, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 28, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	256,000
Mar 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	47,000
Mar 24, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	114,000
Mar 23, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	154,200
Mar 22, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	229,350
Mar 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	15,600
Mar 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	91,200
Mar 17, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	154,000
Mar 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Mar 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	62,001
Mar 14, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	98,520
Mar 13, 2023	0.0550	0.0550	0.0450	0.0450	0.0450	316,400
Mar 10, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	46,000
Mar 09, 2023	0.0450	0.0550	0.0450	0.0500	0.0500	205,150
Mar 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	73,000
Mar 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	196,000
Mar 06, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	153,000
Mar 03, 2023	0.0450	0.0500	0.0400	0.0500	0.0500	118,532
Mar 02, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	78,000
Mar 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	343,025
Feb 28, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	105,500
Feb 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	310,054
Feb 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	194,000
Feb 23, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 22, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	12,000
Feb 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	188,000
Feb 17, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 16, 2023	0.0650	0.0650	0.0550	0.0550	0.0550	313,410
Feb 15, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	80,200
Feb 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	56,000
Feb 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	137,000
Feb 10, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	61,000
Feb 09, 2023	0.0650	0.0700	0.0650	0.0650	0.0650	482,222
Feb 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	197,000
Feb 07, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	37,365
Feb 06, 2023	0.0700	0.0700	0.0600	0.0650	0.0650	653,000
Feb 03, 2023	0.0650	0.0650	0.0600	0.0650	0.0650	425,011
Feb 02, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	171,402
Feb 01, 2023	0.0700	0.0750	0.0700	0.0700	0.0700	97,912
Jan 31, 2023	0.0650	0.0700	0.0650	0.0700	0.0700	83,000
Jan 30, 2023	0.0800	0.0800	0.0650	0.0650	0.0650	504,662
Jan 27, 2023	0.0800	0.0800	0.0700	0.0750	0.0750	412,546
Jan 26, 2023	0.0800	0.0950	0.0750	0.0850	0.0850	3,656,564
Jan 25, 2023	0.0600	0.0750	0.0600	0.0700	0.0700	2,378,640
Jan 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	37,000
Jan 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	71,585
Jan 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	42,990
Jan 19, 2023	0.0600	0.0650	0.0550	0.0650	0.0650	84,544
Jan 18, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 17, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	163,300
Jan 16, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	32,100
Jan 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	77,280
Jan 12, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	38,774
Jan 11, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	69,002
Jan 10, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	33,350
Jan 09, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	17,700
Jan 06, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	37,000
Jan 05, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	6,047
Jan 04, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	1,361,179
Jan 03, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	7,100
Dec 30, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	53,500
Dec 29, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	525,500
Dec 28, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	3,500
Dec 23, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	101,000
Dec 22, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	235,606
Dec 21, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	219,850
Dec 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	105,001
Dec 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 16, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	622,055
Dec 15, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	153,500
Dec 14, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	193,885
Dec 13, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	388,000
Dec 12, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	81,600
Dec 09, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	132,437
Dec 08, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Dec 07, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	10,750
Dec 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	67,500
Dec 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	73,770
Dec 02, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	43,000
Dec 01, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	78,000
Nov 30, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	82,500
Nov 29, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	29,415
Nov 28, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	181,000
Nov 25, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	361,800
Nov 24, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	496,200
Nov 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	59,900
Nov 22, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	35,770
Nov 21, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	122,014
Nov 18, 2022	0.0800	0.0950	0.0700	0.0700	0.0700	909,323
Nov 17, 2022	0.0650	0.0750	0.0650	0.0750	0.0750	1,087,800
Nov 16, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	116,590
Nov 15, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	69,535
Nov 14, 2022	0.0600	0.0700	0.0600	0.0650	0.0650	20,711
Nov 11, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	9,000
Nov 10, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	93,130
Nov 09, 2022	0.0600	0.0700	0.0600	0.0650	0.0650	351,550
Nov 08, 2022	0.0600	0.0650	0.0600	0.0600	0.0600	305,535
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

K9 Gold Corp. (KNC.V)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)