K9 Gold Corp. (WDFCF)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0600

+0.0010

(+1.69%)

As of 09:30AM EST. Market open.

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	9,500
Feb 01, 2023	0.0543	0.0590	0.0524	0.0590	0.0590	25,845
Jan 31, 2023	0.0486	0.0540	0.0486	0.0509	0.0509	6,365
Jan 30, 2023	0.0562	0.0608	0.0525	0.0535	0.0535	84,900
Jan 27, 2023	0.0572	0.0572	0.0547	0.0551	0.0551	88,519
Jan 26, 2023	0.0605	0.0695	0.0586	0.0610	0.0610	221,000
Jan 25, 2023	0.0460	0.0569	0.0460	0.0569	0.0569	164,710
Jan 24, 2023	0.0435	0.0460	0.0435	0.0460	0.0460	30,015
Jan 23, 2023	0.0410	0.0460	0.0410	0.0460	0.0460	36,000
Jan 20, 2023	0.0447	0.0467	0.0447	0.0460	0.0460	49,990
Jan 19, 2023	0.0433	0.0433	0.0410	0.0410	0.0410	7,435
Jan 18, 2023	0.0444	0.0444	0.0444	0.0444	0.0444	550
Jan 17, 2023	0.0447	0.0447	0.0447	0.0447	0.0447	-
Jan 13, 2023	0.0448	0.0448	0.0447	0.0447	0.0447	12,820
Jan 12, 2023	0.0425	0.0499	0.0425	0.0499	0.0499	53,178
Jan 11, 2023	0.0515	0.0515	0.0420	0.0420	0.0420	101,000
Jan 10, 2023	0.0393	0.0393	0.0393	0.0393	0.0393	4,100
Jan 09, 2023	0.0377	0.0377	0.0377	0.0377	0.0377	-
Jan 06, 2023	0.0377	0.0377	0.0377	0.0377	0.0377	-
Jan 05, 2023	0.0377	0.0377	0.0377	0.0377	0.0377	5,000
Jan 04, 2023	0.0407	0.0416	0.0377	0.0377	0.0377	13,110
Jan 03, 2023	0.0436	0.0436	0.0436	0.0436	0.0436	-
Dec 30, 2022	0.0413	0.0436	0.0413	0.0436	0.0436	56,500
Dec 29, 2022	0.0427	0.0450	0.0427	0.0450	0.0450	8,500
Dec 28, 2022	0.0465	0.0465	0.0465	0.0465	0.0465	3,308
Dec 27, 2022	0.0358	0.0358	0.0358	0.0358	0.0358	2,469
Dec 23, 2022	0.0492	0.0492	0.0492	0.0492	0.0492	20,027
Dec 22, 2022	0.0429	0.0496	0.0429	0.0496	0.0496	20,100
Dec 21, 2022	0.0457	0.0457	0.0457	0.0457	0.0457	-
Dec 20, 2022	0.0457	0.0457	0.0457	0.0457	0.0457	20,000
Dec 19, 2022	0.0411	0.0411	0.0396	0.0396	0.0396	12,998
Dec 16, 2022	0.0430	0.0430	0.0430	0.0430	0.0430	44,000
Dec 15, 2022	0.0430	0.0430	0.0430	0.0430	0.0430	20,000
Dec 14, 2022	0.0472	0.0479	0.0472	0.0479	0.0479	71,490
Dec 13, 2022	0.0430	0.0446	0.0404	0.0404	0.0404	12,275
Dec 12, 2022	0.0432	0.0477	0.0432	0.0441	0.0441	27,690
Dec 09, 2022	0.0439	0.0439	0.0402	0.0402	0.0402	1,990
Dec 08, 2022	0.0442	0.0442	0.0435	0.0435	0.0435	5,403
Dec 07, 2022	0.0465	0.0465	0.0465	0.0465	0.0465	4,001
Dec 06, 2022	0.0433	0.0457	0.0433	0.0457	0.0457	32,000
Dec 05, 2022	0.0428	0.0428	0.0428	0.0428	0.0428	-
Dec 02, 2022	0.0428	0.0428	0.0428	0.0428	0.0428	1,600
Dec 01, 2022	0.0416	0.0416	0.0401	0.0401	0.0401	21,200
Nov 30, 2022	0.0420	0.0444	0.0381	0.0416	0.0416	85,900
Nov 29, 2022	0.0417	0.0417	0.0417	0.0417	0.0417	-
Nov 28, 2022	0.0375	0.0419	0.0375	0.0417	0.0417	9,400
Nov 25, 2022	0.0460	0.0460	0.0423	0.0423	0.0423	12,100
Nov 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 22, 2022	0.0500	0.0507	0.0486	0.0500	0.0500	35,262
Nov 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,111
Nov 18, 2022	0.0644	0.0644	0.0550	0.0550	0.0550	11,380
Nov 17, 2022	0.0488	0.0522	0.0481	0.0522	0.0522	26,500
Nov 16, 2022	0.0500	0.0500	0.0477	0.0477	0.0477	24,650
Nov 15, 2022	0.0523	0.0523	0.0523	0.0523	0.0523	-
Nov 14, 2022	0.0523	0.0523	0.0523	0.0523	0.0523	-
Nov 11, 2022	0.0523	0.0523	0.0523	0.0523	0.0523	-
Nov 10, 2022	0.0523	0.0550	0.0520	0.0523	0.0523	108,575
Nov 09, 2022	0.0529	0.0529	0.0529	0.0529	0.0529	-
Nov 08, 2022	0.0470	0.0529	0.0470	0.0529	0.0529	14,525
Nov 07, 2022	0.0394	0.0455	0.0370	0.0435	0.0435	47,740
Nov 04, 2022	0.0280	0.0377	0.0280	0.0350	0.0350	43,600
Nov 03, 2022	0.0368	0.0368	0.0368	0.0368	0.0368	1,000
Nov 02, 2022	0.0403	0.0403	0.0403	0.0403	0.0403	-
Nov 01, 2022	0.0380	0.0403	0.0380	0.0403	0.0403	25,000
Oct 31, 2022	0.0376	0.0376	0.0376	0.0376	0.0376	1,000
Oct 28, 2022	0.0380	0.0388	0.0360	0.0388	0.0388	14,000
Oct 27, 2022	0.0381	0.0381	0.0326	0.0379	0.0379	30,750
Oct 26, 2022	0.0412	0.0418	0.0384	0.0384	0.0384	11,500
Oct 25, 2022	0.0399	0.0399	0.0360	0.0360	0.0360	39,665
Oct 24, 2022	0.0409	0.0459	0.0366	0.0459	0.0459	39,919
Oct 21, 2022	0.0436	0.0436	0.0436	0.0436	0.0436	6,000
Oct 20, 2022	0.0406	0.0438	0.0406	0.0438	0.0438	19,000
Oct 19, 2022	0.0401	0.0401	0.0401	0.0401	0.0401	-
Oct 18, 2022	0.0376	0.0405	0.0376	0.0401	0.0401	12,500
Oct 17, 2022	0.0370	0.0370	0.0366	0.0366	0.0366	362
Oct 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Oct 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	14,500
Oct 12, 2022	0.0399	0.0400	0.0399	0.0400	0.0400	15,000
Oct 11, 2022	0.0399	0.0414	0.0399	0.0414	0.0414	20,000
Oct 10, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
Oct 07, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	5,075
Oct 06, 2022	0.0480	0.0480	0.0453	0.0453	0.0453	5,320
Oct 05, 2022	0.0523	0.0523	0.0523	0.0523	0.0523	12,155
Oct 04, 2022	0.0430	0.0508	0.0430	0.0508	0.0508	1,050
Oct 03, 2022	0.0530	0.0530	0.0456	0.0456	0.0456	53,800
Sep 30, 2022	0.0500	0.0586	0.0500	0.0586	0.0586	73,050
Sep 29, 2022	0.0510	0.0510	0.0447	0.0465	0.0465	32,500
Sep 28, 2022	0.0474	0.0517	0.0450	0.0450	0.0450	111,790
Sep 27, 2022	0.0509	0.0509	0.0509	0.0509	0.0509	-
Sep 26, 2022	0.0520	0.0520	0.0500	0.0509	0.0509	4,372
Sep 23, 2022	0.0440	0.0522	0.0440	0.0521	0.0521	17,067
Sep 22, 2022	0.0528	0.0528	0.0528	0.0528	0.0528	48,000
Sep 21, 2022	0.0523	0.0565	0.0523	0.0565	0.0565	2,625
Sep 20, 2022	0.0520	0.0520	0.0520	0.0520	0.0520	-
Sep 19, 2022	0.0500	0.0570	0.0500	0.0520	0.0520	18,820
Sep 16, 2022	0.0600	0.0612	0.0556	0.0610	0.0610	50,961
Sep 15, 2022	0.0645	0.0645	0.0645	0.0645	0.0645	2,000
Sep 14, 2022	0.0649	0.0649	0.0649	0.0649	0.0649	5,750
Sep 13, 2022	0.0696	0.0696	0.0646	0.0646	0.0646	1,400
Sep 12, 2022	0.0744	0.0744	0.0655	0.0655	0.0655	91,961
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,179.86+60.65(+1.47%)

Dow 3033,999.43-93.53(-0.27%)

Nasdaq12,172.43+356.11(+3.01%)

Russell 20001,999.59+38.78(+1.98%)

Crude Oil76.06-0.35(-0.46%)

Gold1,939.60-3.20(-0.16%)

K9 Gold Corp. (WDFCF)

S&P 500
4,179.86
+60.65(+1.47%)

Dow 30
33,999.43
-93.53(-0.27%)

Nasdaq
12,172.43
+356.11(+3.01%)

Russell 2000
1,999.59
+38.78(+1.98%)

Crude Oil
76.06
-0.35(-0.46%)

Gold
1,939.60
-3.20(-0.16%)