KTR.V - Kintavar Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.12000.12500.12000.12500.125012,500
Dec 12, 20190.11500.12500.11500.12500.1250385,000
Dec 11, 20190.11000.13000.10000.11500.1150692,500
Dec 10, 20190.11500.14000.11500.11500.1150781,300
Dec 09, 20190.11000.11500.11000.11000.1100417,500
Dec 06, 20190.11500.12000.10500.11000.1100456,150
Dec 05, 20190.12500.13000.12000.12000.120060,000
Dec 04, 20190.13000.13000.12000.13000.1300211,500
Dec 03, 20190.13000.13000.11500.12500.125094,000
Dec 02, 20190.14000.14000.14000.14000.1400500
Nov 29, 20190.13500.13500.13500.13500.1350500
Nov 28, 20190.13500.14000.13000.14000.140019,000
Nov 27, 20190.13500.14000.13000.14000.140047,000
Nov 26, 20190.13500.13500.13500.13500.1350-
Nov 25, 20190.14000.14000.13000.13500.135025,500
Nov 22, 20190.14000.14000.14000.14000.14001,000
Nov 21, 20190.14000.14000.14000.14000.14001,000
Nov 20, 20190.14500.14500.14500.14500.1450500
Nov 19, 20190.14500.14500.14500.14500.1450500
Nov 18, 20190.14500.14500.14500.14500.145050,500
Nov 15, 20190.14500.14500.14500.14500.1450-
Nov 14, 20190.14500.15000.14500.14500.14509,362
Nov 13, 20190.14500.14500.14500.14500.145010,000
Nov 12, 20190.14000.14500.14000.14500.145019,000
Nov 11, 20190.14500.15000.14000.14500.14503,500
Nov 08, 20190.14500.15000.14500.14500.14509,000
Nov 07, 20190.14500.15000.14500.15000.150063,500
Nov 06, 20190.15000.15000.15000.15000.150021,000
Nov 05, 20190.14000.14000.14000.14000.1400-
Nov 04, 20190.14500.15000.13000.14000.14006,000
Nov 01, 20190.14500.14500.14500.14500.1450-
Oct 31, 20190.14000.15000.14000.14500.145056,000
Oct 30, 20190.13500.14000.13000.14000.140010,000
Oct 29, 20190.14000.14000.14000.14000.14001,000
Oct 28, 20190.14500.14500.14000.14000.140010,000
Oct 25, 20190.14500.14500.14500.14500.1450-
Oct 24, 20190.15000.15000.14000.14500.14508,000
Oct 23, 20190.15000.15000.14500.14500.14501,000
Oct 22, 20190.13500.13500.13000.13000.130031,500
Oct 21, 20190.14500.15000.13500.14000.140080,400
Oct 18, 20190.15000.15000.15000.15000.1500-
Oct 17, 20190.14500.15000.14000.15000.15009,000
Oct 16, 20190.14500.15000.13000.14000.140031,500
Oct 15, 20190.15500.15500.14500.15000.150017,000
Oct 11, 20190.15500.16000.14000.14000.140031,500
Oct 10, 20190.14000.15500.14000.15500.155092,500
Oct 09, 20190.14000.14000.14000.14000.1400-
Oct 08, 20190.13500.14000.12500.14000.140028,000
Oct 07, 20190.13500.14000.13000.14000.140010,900
Oct 04, 20190.13500.14000.13000.14000.14002,500
Oct 03, 20190.14000.14000.13000.14000.140030,000
Oct 02, 20190.14500.15500.14000.14500.1450136,500
Oct 01, 20190.15500.15500.14500.15000.150086,000
Sep 30, 20190.16500.17000.14500.16000.160050,500
Sep 27, 20190.15000.16500.14500.14500.145048,500
Sep 26, 20190.15500.16500.15000.16500.165051,000
Sep 25, 20190.16000.16500.14000.16500.1650365,000
Sep 24, 20190.16000.16000.16000.16000.16001,353
Sep 23, 20190.17000.17000.16500.16500.165045,500
Sep 20, 20190.17000.17000.17000.17000.1700-
Sep 19, 20190.17500.18000.16500.17000.170031,500
Sep 18, 20190.17000.18000.17000.18000.18005,000
Sep 17, 20190.17000.18000.16000.17000.170060,566
Sep 16, 20190.17000.17000.16500.16500.165066,500
Sep 13, 20190.17000.17500.17000.17500.17502,000
Sep 12, 20190.17500.17500.17500.17500.1750500
Sep 11, 20190.16500.17000.16500.17000.170047,500
Sep 10, 20190.15000.17500.15000.17000.1700101,000
Sep 09, 20190.16000.16000.14000.15000.1500121,500
Sep 06, 20190.15500.16000.14000.16000.160061,000
Sep 05, 20190.16000.16000.15500.15500.15506,500
Sep 04, 20190.16000.16500.15500.16000.160011,400
Sep 03, 20190.17500.17500.16000.16000.160034,000
Aug 30, 20190.17500.17500.17500.17500.175015,000
Aug 29, 20190.17000.17500.16500.17000.170029,500
Aug 28, 20190.18500.18500.18500.18500.18505,000
Aug 27, 20190.18500.18500.18500.18500.1850500
Aug 26, 20190.17500.17500.17500.17500.17503,000
Aug 23, 20190.19000.19000.19000.19000.19006,000
Aug 22, 20190.17000.17000.17000.17000.1700-
Aug 21, 20190.16500.17000.15500.17000.170047,000
Aug 20, 20190.14000.14000.14000.14000.1400-
Aug 19, 20190.16750.17000.14000.14000.1400130,000
Aug 16, 20190.16500.16500.16500.16500.1650500
Aug 15, 20190.16000.16000.13500.14000.14009,500
Aug 14, 20190.15500.15500.15500.15500.1550-
Aug 13, 20190.16000.16000.15500.15500.155010,500
Aug 12, 20190.15000.16250.15000.16000.160010,000
Aug 09, 20190.14500.14500.13000.13000.130056,846
Aug 08, 20190.16000.16000.14000.14000.140031,000
Aug 07, 20190.17500.17500.17500.17500.1750-
Aug 06, 20190.18000.18000.17500.17500.17502,000
Aug 02, 20190.18500.18500.18500.18500.18501,000
Aug 01, 20190.19000.19000.19000.19000.1900-
Jul 31, 20190.19000.19000.19000.19000.1900-
Jul 30, 20190.20000.20000.18500.19000.190037,500
Jul 29, 20190.19000.20000.19000.20000.20001,633
Jul 26, 2019------
Jul 25, 20190.19500.19500.19500.19500.1950-
Jul 24, 20190.19500.19500.19500.19500.1950-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...