U.S. Markets closed

K9 Gold Corp. (WDFCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2382-0.0115 (-4.59%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20210.25410.25410.23820.23820.238245,608
Sep 21, 20210.24000.25000.23760.24970.249737,335
Sep 20, 20210.24160.25220.23000.23500.2350112,523
Sep 17, 20210.24010.25000.24010.25000.250024,295
Sep 16, 20210.23710.25500.23710.24410.244148,796
Sep 15, 20210.26000.26000.23240.24100.2410291,291
Sep 14, 20210.31480.31480.25560.27180.271825,000
Sep 13, 20210.24740.27180.24740.25600.2560107,540
Sep 10, 20210.33000.33000.25660.26100.261083,550
Sep 09, 20210.26000.26830.25280.25300.253058,382
Sep 08, 20210.26530.26630.26000.26630.266319,090
Sep 07, 20210.26000.26400.25750.26000.260022,892
Sep 03, 20210.28000.28000.26360.26400.264084,714
Sep 02, 20210.28060.28670.26580.27470.274796,586
Sep 01, 20210.25460.28520.25460.27580.275825,825
Aug 31, 20210.25690.28000.25690.28000.280070,300
Aug 30, 20210.26350.28990.26000.26000.260021,450
Aug 27, 20210.27550.28450.26150.26950.269574,867
Aug 26, 20210.26720.27800.26040.27640.276449,615
Aug 25, 20210.25460.26520.25460.26000.260028,365
Aug 24, 20210.26210.27870.26000.26600.266038,663
Aug 23, 20210.28300.28300.25690.26400.264050,998
Aug 20, 20210.27460.27460.25800.26700.267010,085
Aug 19, 20210.29610.29610.26910.27000.270051,293
Aug 18, 20210.29720.30050.27600.28600.286058,400
Aug 17, 20210.31690.31690.30000.30750.307545,353
Aug 16, 20210.30000.31470.30000.30160.301662,300
Aug 13, 20210.32000.32000.29970.29970.299714,800
Aug 12, 20210.31960.32000.30000.30740.307428,730
Aug 11, 20210.28770.32000.28770.32000.320035,325
Aug 10, 20210.30000.30000.29010.29500.295017,623
Aug 09, 20210.29150.30220.28630.30000.300022,402
Aug 06, 20210.32000.32800.30020.30740.307436,380
Aug 05, 20210.32140.32140.29190.31000.310056,365
Aug 04, 20210.30820.31940.29010.31880.3188154,426
Aug 03, 20210.33000.35000.25200.31120.311252,504
Aug 02, 20210.30500.32010.30500.31000.310029,928
Jul 30, 20210.31200.31360.30220.30250.302517,016
Jul 29, 20210.31200.31360.28100.30140.301438,313
Jul 28, 20210.32000.32000.28730.29520.295256,280
Jul 27, 20210.28500.31050.28500.30880.308815,501
Jul 26, 20210.31880.31880.30250.31070.310724,346
Jul 23, 20210.31830.32390.30480.31880.318820,409
Jul 22, 20210.31310.32000.30630.31840.318429,966
Jul 21, 20210.31610.31700.30020.31530.315344,744
Jul 20, 20210.24750.32010.24750.31550.315564,857
Jul 19, 20210.26000.31410.26000.29790.2979237,690
Jul 16, 20210.28220.29000.25360.27000.2700170,487
Jul 15, 20210.31000.31080.28500.29350.2935118,387
Jul 14, 20210.30000.32790.29950.31160.3116133,821
Jul 13, 20210.33940.33940.32000.32790.327941,085
Jul 12, 20210.32400.33700.32400.33000.3300114,507
Jul 09, 20210.33990.34230.32340.34230.342360,074
Jul 08, 20210.33650.34000.32210.33500.3350127,782
Jul 07, 20210.35000.35370.33000.33250.3325148,190
Jul 06, 20210.33880.38110.33880.34000.3400141,585
Jul 02, 20210.36500.39140.36500.39000.390053,885
Jul 01, 20210.35680.40930.35100.37700.377027,851
Jun 30, 20210.36730.41050.36230.37900.3790245,046
Jun 29, 20210.32500.39250.32500.37000.3700106,291
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.30010.39500.30010.36750.3675279,509
Jun 18, 20210.40000.40510.36000.37860.3786330,779
Jun 17, 20210.43000.43000.40000.40450.404547,466
Jun 16, 20210.50500.50500.41760.45000.4500178,338
Jun 15, 20210.47500.47500.40580.41750.4175109,966
Jun 14, 20210.45000.48000.43570.44460.4446140,019
Jun 11, 20210.45880.50000.45880.48500.485099,748
Jun 10, 20210.58000.58000.45890.47960.479684,618
Jun 09, 20210.57740.57740.48490.51210.5121193,841
Jun 08, 20210.66190.66190.51990.54490.5449283,932
Jun 07, 20210.57490.60000.56640.57200.5720107,240
Jun 04, 20210.61920.61920.54650.55000.550088,112
Jun 03, 20210.57180.57180.54350.56100.5610252,749
Jun 02, 20210.52400.62090.52400.57720.5772250,762
Jun 01, 20210.53500.53500.48000.53020.5302152,880
May 28, 20210.48000.48210.45000.46500.4650102,054
May 27, 20210.43610.47320.43610.47320.473265,074
May 26, 20210.46400.51250.42910.44950.4495238,809
May 25, 20210.48000.48560.43960.48560.4856308,592
May 24, 20210.47500.50000.43000.43000.4300173,208
May 21, 20210.46740.46740.41390.44060.4406100,824
May 20, 20210.48030.48030.41030.45610.4561195,082
May 19, 20210.48590.48590.46200.47060.4706189,693
May 18, 20210.47800.48170.45590.48100.4810110,998
May 17, 20210.51250.51250.44000.45590.4559210,392
May 14, 20210.54200.54200.43830.44590.4459108,675
May 13, 20210.44480.52650.38000.44120.4412127,946
May 12, 20210.42000.47260.42000.45300.4530246,573
May 11, 20210.50000.50000.38320.40990.4099337,274
May 10, 20210.39370.48000.39370.43000.4300421,058
May 07, 20210.37490.39180.35520.38710.3871181,950
May 06, 20210.32990.37000.32990.36960.3696136,111
May 05, 20210.31850.35960.31850.34290.3429286,331
May 04, 20210.31260.31260.27940.30500.3050153,645
May 03, 20210.26500.31000.26500.30500.3050140,395
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...