TSXV - Delayed Quote CAD

Kintavar Exploration Inc. (KTR.V)

0.0150 0.0000 (0.00%)
At close: April 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 25, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 159,600
Apr 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 125,000
Apr 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 97,000
Apr 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 392,000
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 96,000
Apr 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 120,000
Apr 2, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 483,000
Apr 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 183,166
Mar 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 731,900
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 101,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,000
Mar 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 120,000
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 81,000
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Mar 5, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 191,000
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 307,000
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 23,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,600
Feb 15, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 25,000
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 103,000
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 64,000
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 1, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 18,000
Jan 31, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 35,000
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,500
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 120,000
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 495,000
Jan 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 207,000
Jan 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 28,000
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 212,000
Jan 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jan 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 462,000
Jan 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 148,000
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 103,000
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 6,000
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Dec 13, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 428,000
Dec 12, 2023 0.0150 0.0150 0.0100 0.0100 0.0100 168,000
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 170,000
Dec 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 41,000
Dec 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 429,000
Dec 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 30,800
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 32,000
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 15,000
Nov 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 45,000
Nov 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 82,000
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 19,000
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 11,000
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Nov 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 50,653
Nov 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 13,000
Nov 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 235,000
Nov 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 15,000
Nov 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 43,100
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 260,100
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 103,000
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
Oct 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 210,000
Oct 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 335,000
Oct 19, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 60,000
Oct 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 75,000
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Oct 11, 2023 0.0250 0.0250 0.0200 0.0250 0.0250 19,000
Oct 10, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 443,100
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 240,000
Oct 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 240,000
Oct 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 62,000
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 3,000
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,111
Sep 14, 2023 0.0300 0.0350 0.0300 0.0300 0.0300 130,352
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 12, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 14,000
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 88,000
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 81,000
Sep 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 6,500
Sep 1, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 6,000
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 30, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 76,000
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 28, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 79,300
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 22, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 48,000
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 32,750
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 49,000
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 111,000
Aug 10, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 9, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 87,000
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 22,000
Aug 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 37,500
Aug 1, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 28,000
Jul 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 44,000
Jul 28, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 50,500
Jul 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 33,000
Jul 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 83,500
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 30,000
Jul 10, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 113,000
Jul 7, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 6, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 4, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 112,050
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 28, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 73,228
Jun 27, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 54,000
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 23, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 46,478
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
Jun 21, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 14,000
Jun 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,248
Jun 15, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 51,000
Jun 14, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 44,000
Jun 13, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 255,000
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 8, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 6,000
Jun 7, 2023 0.0400 0.0550 0.0400 0.0500 0.0500 36,500
Jun 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 34,000
Jun 5, 2023 0.0450 0.0500 0.0450 0.0450 0.0450 46,000
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jun 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 98,000
May 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 79,000
May 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 37,000
May 26, 2023 0.0500 0.0550 0.0450 0.0500 0.0500 370,000
May 25, 2023 0.0550 0.0550 0.0500 0.0550 0.0550 214,000
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 19,000
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 16, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 185,500
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 10, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 260,000
May 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 35,000
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 120,000
May 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 4, 2023 0.0600 0.0600 0.0450 0.0500 0.0500 290,000
May 3, 2023 0.0550 0.0600 0.0500 0.0600 0.0600 57,000
May 2, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 10,000
May 1, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Apr 28, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 2,000
Apr 27, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 215,000
Apr 26, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 8,000

Related Tickers

GMA.V Geomega Resources Inc.
0.1050
-4.55%
 
EAM.V East Africa Metals Inc.
0.1050
-8.70%
 
NCP.TO Nickel Creek Platinum Corp.
0.0200
0.00%
 
PHOS.CN First Phosphate Corp.
0.2850
0.00%
 
SIE.V Sienna Resources Inc.
0.0300
0.00%
 
SYH.V Skyharbour Resources Ltd.
0.4400
+1.15%
 
WRN.TO Western Copper and Gold Corporation
2.1500
+8.59%
 
HPQ.V HPQ Silicon Inc.
0.2050
+2.50%
 
GRAT.V Gratomic Inc.
0.1000
+11.11%
 
PNPN.V Power Nickel Inc.
0.4200
+1.20%