Skip to main content

Klondike Gold Corp (TSV: KG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.0950 0.0950 0.0800 0.0850 342,298 -0.00(-5.56%)
May 30, 2023 0.0900 0.0900 0.0900 0.0900 66,500 -0.01(-5.26%)
May 29, 2023 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
May 26, 2023 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
May 25, 2023 0.1000 0.1000 0.0950 0.0950 47,000 +0.00(+0.00%)
May 24, 2023 0.1000 0.1000 0.0950 0.0950 13,000 +0.00(+0.00%)
May 23, 2023 0.1000 0.1000 0.0950 0.0950 336,000 -0.01(-5.00%)
May 19, 2023 0.1000 0 -0.01(-9.09%)
May 18, 2023 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
May 17, 2023 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
May 16, 2023 0.1050 0.1050 0.1050 0.1050 142,500 +0.00(+0.00%)
May 15, 2023 0.1100 0.1100 0.1000 0.1050 82,500 +0.00(+0.00%)
May 12, 2023 0.1000 0.1050 0.1000 0.1050 22,000 +0.00(+5.00%)
May 11, 2023 0.1100 0.1100 0.1000 0.1000 3,000 -0.01(-9.09%)
May 10, 2023 0.1150 0.1150 0.1050 0.1100 113,136 -0.01(-8.33%)
May 09, 2023 0.1100 0.1200 0.1100 0.1200 14,000 +0.00(+4.35%)
May 08, 2023 0.1200 0.1200 0.1100 0.1150 179,000 -0.00(-4.17%)
May 05, 2023 0.1200 0.1200 0.1200 0.1200 95,487 +0.00(+4.35%)
May 04, 2023 0.1100 0.1200 0.1100 0.1150 260,000 +0.01(+4.55%)
May 03, 2023 0.1050 0.1200 0.1000 0.1100 740,677 -0.01(-4.35%)
May 02, 2023 0.1150 0.1150 0.1150 0.1150 12,000 +0.00(+0.00%)
May 01, 2023 0.1100 0.1150 0.1050 0.1150 5,500 +0.01(+4.55%)
Apr 26, 2023 0.1100 0 +0.00(+0.00%)
Apr 25, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-8.33%)
Apr 21, 2023 0.1200 5 +0.00(+0.00%)
Apr 20, 2023 0.1200 0.1200 0.1200 0.1200 31,063 -0.01(-7.69%)
Apr 19, 2023 0.1250 0.1300 0.1250 0.1300 5,000 +0.01(+4.00%)
Apr 18, 2023 0.1300 0.1300 0.1250 0.1250 25,600 -0.01(-3.85%)
Apr 17, 2023 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Apr 14, 2023 0.1350 0.1350 0.1250 0.1250 15,307 -0.01(-7.41%)
Apr 13, 2023 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Apr 12, 2023 0.1350 0.1350 0.1300 0.1300 64,427 +0.01(+8.33%)
Apr 11, 2023 0.1300 0.1350 0.1200 0.1200 73,300 -0.01(-7.69%)
Apr 10, 2023 0.1250 0.1300 0.1250 0.1300 4,500 +0.01(+4.00%)
Apr 06, 2023 0.1250 0 +0.00(+0.00%)
Apr 05, 2023 0.1250 0.1250 0.1250 0.1250 34,500 -0.01(-3.85%)
Apr 04, 2023 0.1300 0.1300 0.1250 0.1300 71,800 +0.00(+0.00%)
Apr 03, 2023 0.1300 0.1300 0.1300 0.1300 2,501 +0.00(+0.00%)
Mar 31, 2023 0.1200 0.1300 0.1200 0.1300 21,184 +0.01(+13.04%)
Mar 30, 2023 0.1100 0.1150 0.1100 0.1150 10,130 -0.01(-8.00%)
Mar 29, 2023 0.1200 0.1250 0.1200 0.1250 29,500 +0.01(+8.70%)
Mar 28, 2023 0.1100 0.1250 0.1100 0.1150 43,600 +0.01(+4.55%)
Mar 24, 2023 0.1100 0 +0.00(+0.00%)
Mar 23, 2023 0.1100 0.1100 0.1100 0.1100 43,350 -0.01(-4.35%)
Mar 22, 2023 0.1050 0.1150 0.1050 0.1150 66,020 +0.01(+4.55%)
Mar 21, 2023 0.1050 0.1100 0.1000 0.1100 158,001 +0.01(+4.76%)
Mar 20, 2023 0.1000 0.1050 0.1000 0.1050 35,200 +0.00(+0.00%)
Mar 17, 2023 0.1050 0.1050 0.1000 0.1050 57,500 +0.00(+5.00%)
Mar 16, 2023 0.1000 0.1000 0.0950 0.1000 24,500 +0.00(+0.00%)
Mar 15, 2023 0.1100 0.1100 0.0900 0.1000 257,026 -0.01(-9.09%)
Mar 14, 2023 0.1350 0.1350 0.1100 0.1100 326,700 -0.03(-21.43%)
Mar 13, 2023 0.1400 0.1450 0.1400 0.1400 14,500 +0.00(+0.00%)
Mar 09, 2023 0.1400 0 +0.00(+0.00%)
Mar 08, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 07, 2023 0.1450 0.1500 0.1400 0.1400 33,015 +0.01(+3.70%)
Mar 06, 2023 0.1450 0.1500 0.1350 0.1350 11,600 +0.00(+0.00%)
Mar 03, 2023 0.1400 0.1500 0.1350 0.1350 82,122 -0.01(-10.00%)
Mar 02, 2023 0.1400 0.1500 0.1400 0.1500 55,000 +0.01(+11.11%)
Mar 01, 2023 0.1350 0.1350 0.1350 0.1350 15,000 -0.01(-3.57%)
Feb 28, 2023 0.1350 0.1400 0.1300 0.1400 84,500 +0.00(+0.00%)
Feb 27, 2023 0.1350 0.1400 0.1300 0.1400 139,801 +0.02(+12.00%)
Feb 24, 2023 0.1200 0.1400 0.1200 0.1250 104,821 +0.01(+4.17%)
Feb 23, 2023 0.1300 0.1300 0.1200 0.1200 12,300 -0.02(-11.11%)
Feb 22, 2023 0.1250 0.1350 0.1250 0.1350 74,500 +0.02(+12.50%)
Feb 21, 2023 0.1050 0.1200 0.1000 0.1200 138,100 +0.01(+14.29%)
Feb 17, 2023 0.1050 0 +0.00(+5.00%)
Feb 16, 2023 0.1050 0.1050 0.1000 0.1000 32,000 -0.01(-9.09%)
Feb 15, 2023 0.1000 0.1100 0.1000 0.1100 16,500 +0.01(+4.76%)
Feb 14, 2023 0.1050 0.1050 0.1050 0.1050 7,500 -0.01(-4.55%)
Feb 13, 2023 0.1050 0.1100 0.1050 0.1100 20,200 +0.01(+10.00%)
Feb 10, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Feb 09, 2023 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Feb 08, 2023 0.1000 0.1000 0.1000 0.1000 15,251 +0.00(+0.00%)
Feb 07, 2023 0.1000 0.1000 0.0950 0.1000 124,000 -0.01(-9.09%)
Feb 06, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+15.79%)
Feb 03, 2023 0.0950 0.0950 0.0950 0.0950 52,039 -0.01(-5.00%)
Feb 02, 2023 0.1050 0.1100 0.1000 0.1000 191,900 +0.01(+5.26%)
Feb 01, 2023 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Jan 31, 2023 0.1050 0.1050 0.1000 0.1050 153,000 +0.00(+0.00%)
Jan 30, 2023 0.1150 0.1150 0.1050 0.1050 9,500 +0.00(+0.00%)
Jan 27, 2023 0.1150 0.1150 0.1050 0.1050 45,500 -0.01(-8.70%)
Jan 26, 2023 0.1100 0.1150 0.1100 0.1150 22,500 +0.01(+15.00%)
Jan 25, 2023 0.1000 0.1000 0.1000 0.1000 493,000 +0.00(+0.00%)
Jan 24, 2023 0.1000 0.1000 0.0950 0.1000 93,500 +0.00(+0.00%)
Jan 23, 2023 0.1000 0.1000 0.1000 0.1000 24,600 +0.00(+0.00%)
Jan 20, 2023 0.1000 0.1100 0.1000 0.1000 80,333 +0.01(+11.11%)
Jan 19, 2023 0.0900 0.0900 0.0900 0.0900 10,400 -0.01(-10.00%)
Jan 18, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Jan 17, 2023 0.1000 0.1000 0.0950 0.0950 89,500 -0.01(-5.00%)
Jan 16, 2023 0.1000 0.1000 0.1000 0.1000 72,000 +0.01(+5.26%)
Jan 13, 2023 0.0900 0.0950 0.0900 0.0950 77,000 +0.01(+5.56%)
Jan 12, 2023 0.0850 0.0900 0.0850 0.0900 128,000 +0.00(+5.88%)
Jan 11, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 10, 2023 0.0850 0.0850 0.0850 0.0850 9,740 +0.00(+0.00%)
Jan 09, 2023 0.0850 0.0900 0.0850 0.0850 50,927 -0.00(-5.56%)
Jan 06, 2023 0.0850 0.0900 0.0850 0.0900 49,068 +0.00(+5.88%)
Jan 05, 2023 0.0900 0.0900 0.0800 0.0850 43,000 -0.00(-5.56%)
Jan 04, 2023 0.0900 0.0950 0.0850 0.0900 139,719 +0.01(+8.43%)
Jan 03, 2023 0.0850 0.0850 0.0830 0.0830 97,000 -0.01(-7.78%)
Dec 30, 2022 0.0900 0 +0.00(+0.00%)
Dec 28, 2022 0.0900 0 +0.00(+0.00%)
Dec 22, 2022 0.0900 0 +0.00(+5.88%)
Dec 21, 2022 0.0850 0.0850 0.0850 0.0850 4,050 -0.00(-5.56%)
Dec 20, 2022 0.0850 0.0900 0.0850 0.0900 7,780 +0.00(+0.00%)
Dec 19, 2022 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 16, 2022 0.0850 0.0900 0.0850 0.0900 32,900 +0.01(+12.50%)
Dec 15, 2022 0.0800 0.0800 0.0800 0.0800 134,050 +0.00(+0.00%)
Dec 14, 2022 0.0850 0.0850 0.0800 0.0800 620,226 -0.01(-5.88%)
Dec 13, 2022 0.0850 0.0850 0.0850 0.0850 2,020 +0.00(+0.00%)
Dec 12, 2022 0.0850 0.0850 0.0850 0.0850 106,550 +0.00(+0.00%)
Dec 09, 2022 0.0850 0.0850 0.0850 0.0850 558,050 -0.00(-5.56%)
Dec 08, 2022 0.0950 0.0950 0.0900 0.0900 158,000 -0.01(-5.26%)
Dec 07, 2022 0.0950 0.0950 0.0850 0.0950 166,394 +0.01(+5.56%)
Dec 06, 2022 0.0900 0.0950 0.0900 0.0900 273,284 -0.01(-5.26%)
Dec 05, 2022 0.1050 0.1050 0.0950 0.0950 200,900 -0.01(-5.00%)
Nov 30, 2022 0.1000 0 -0.02(-16.67%)
Nov 29, 2022 0.1150 0.1200 0.1050 0.1200 65,000 +0.01(+9.09%)
Nov 28, 2022 0.1000 0.1100 0.1000 0.1100 71,240 +0.01(+15.79%)
Nov 25, 2022 0.1000 0.1050 0.0950 0.0950 189,678 -0.01(-5.00%)
Nov 24, 2022 0.1000 0.1000 0.1000 0.1000 35,220 +0.00(+0.00%)
Nov 23, 2022 0.1000 0.1000 0.1000 0.1000 97,506 +0.00(+0.00%)
Nov 22, 2022 0.1000 0.1000 0.1000 0.1000 150,880 +0.00(+0.00%)
Nov 21, 2022 0.1050 0.1150 0.1000 0.1000 156,500 +0.00(+0.00%)
Nov 18, 2022 0.1050 0.1050 0.1000 0.1000 81,501 +0.00(+0.00%)
Nov 17, 2022 0.1100 0.1100 0.1000 0.1000 142,000 -0.01(-13.04%)
Nov 16, 2022 0.1200 0.1200 0.1100 0.1150 41,285 -0.01(-8.00%)
Nov 15, 2022 0.1300 0.1300 0.1250 0.1250 7,000 -0.01(-3.85%)
Nov 14, 2022 0.1300 0.1300 0.1250 0.1300 94,200 +0.00(+0.00%)
Nov 11, 2022 0.1300 0.1300 0.1300 0.1300 31,501 +0.01(+4.00%)
Nov 10, 2022 0.1300 0.1300 0.1250 0.1250 32,500 -0.01(-3.85%)
Nov 09, 2022 0.1300 0.1300 0.1300 0.1300 15,411 +0.01(+8.33%)
Nov 08, 2022 0.1150 0.1200 0.1150 0.1200 8,000 +0.00(+0.00%)
Nov 07, 2022 0.1300 0.1300 0.1200 0.1200 62,000 -0.01(-4.00%)
Nov 04, 2022 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Nov 03, 2022 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Nov 01, 2022 0.1200 0 -0.01(-7.69%)
Oct 31, 2022 0.1350 0.1450 0.1300 0.1300 82,574 -0.01(-7.14%)
Oct 28, 2022 0.1300 0.1400 0.1300 0.1400 95,500 +0.01(+7.69%)
Oct 27, 2022 0.1300 0.1300 0.1250 0.1300 167,200 +0.01(+13.04%)
Oct 26, 2022 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-4.17%)
Oct 24, 2022 0.1200 0 -0.01(-7.69%)
Oct 21, 2022 0.1250 0.1300 0.1250 0.1300 4,500 +0.01(+4.00%)
Oct 20, 2022 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+8.70%)
Oct 19, 2022 0.1150 0.1150 0.1050 0.1150 246,703 -0.01(-8.00%)
Oct 17, 2022 0.1250 0 +0.00(+0.00%)
Oct 14, 2022 0.1300 0.1300 0.1250 0.1250 7,913 +0.01(+4.17%)
Oct 13, 2022 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-7.69%)
Oct 11, 2022 0.1300 0 +0.01(+4.00%)
Oct 07, 2022 0.1250 0 +0.00(+0.00%)
Oct 06, 2022 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Oct 05, 2022 0.1350 0.1350 0.1300 0.1300 17,000 -0.01(-3.70%)
Oct 04, 2022 0.1300 0.1350 0.1250 0.1350 96,500 +0.01(+3.85%)
Oct 03, 2022 0.1200 0.1300 0.1200 0.1300 88,798 +0.01(+8.33%)
Sep 29, 2022 0.1200 0 -0.01(-4.00%)
Sep 28, 2022 0.1250 0.1250 0.1250 0.1250 1,700 -0.01(-3.85%)
Sep 27, 2022 0.1150 0.1300 0.1150 0.1300 24,978 +0.01(+8.33%)
Sep 26, 2022 0.1250 0.1250 0.1200 0.1200 60,000 -0.02(-11.11%)
Sep 22, 2022 0.1350 0 +0.01(+8.00%)
Sep 21, 2022 0.1250 0.1300 0.1200 0.1250 105,500 +0.00(+0.00%)
Sep 20, 2022 0.1200 0.1250 0.1200 0.1250 477,500 +0.01(+4.17%)
Sep 19, 2022 0.1250 0.1250 0.1200 0.1200 42,601 -0.01(-7.69%)
Sep 16, 2022 0.1300 0.1350 0.1300 0.1300 72,230 +0.00(+0.00%)
Sep 15, 2022 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Sep 14, 2022 0.1300 0.1300 0.1250 0.1250 33,799 -0.01(-3.85%)
Sep 09, 2022 0.1300 0 -0.01(-7.14%)
Sep 08, 2022 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Sep 07, 2022 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Sep 06, 2022 0.1450 0.1450 0.1400 0.1400 26,700 +0.00(+0.00%)
Sep 02, 2022 0.1400 0 +0.01(+7.69%)
Sep 01, 2022 0.1300 0.1300 0.1300 0.1300 19,022 +0.00(+0.00%)
Aug 31, 2022 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Aug 30, 2022 0.1300 0.1300 0.1300 0.1300 5,300 -0.01(-3.70%)
Aug 29, 2022 0.1300 0.1350 0.1300 0.1350 10,500 +0.02(+12.50%)
Aug 26, 2022 0.1200 0.1200 0.1200 0.1200 507,000 +0.00(+0.00%)
Aug 25, 2022 0.1200 0.1200 0.1200 0.1200 65,500 +0.00(+0.00%)
Aug 24, 2022 0.1150 0.1200 0.1150 0.1200 182,500 +0.00(+4.35%)
Aug 22, 2022 0.1150 100 +0.00(+0.00%)
Aug 19, 2022 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+4.55%)
Aug 18, 2022 0.1150 0.1150 0.1100 0.1100 60,000 +0.00(+0.00%)
Aug 17, 2022 0.1150 0.1150 0.1100 0.1100 60,500 +0.00(+0.00%)
Aug 16, 2022 0.1150 0.1150 0.1100 0.1100 91,731 -0.01(-8.33%)
Aug 15, 2022 0.1200 0.1200 0.1150 0.1200 97,650 +0.00(+4.35%)
Aug 12, 2022 0.1200 0.1200 0.1150 0.1150 16,600 -0.00(-4.17%)
Aug 10, 2022 0.1200 100 +0.00(+0.00%)
Aug 08, 2022 0.1200 0 +0.00(+4.35%)
Aug 04, 2022 0.1150 0 -0.00(-4.17%)
Aug 03, 2022 0.1200 0.1200 0.1150 0.1200 8,000 +0.00(+0.00%)
Aug 02, 2022 0.1200 0.1200 0.1200 0.1200 26,517 +0.00(+4.35%)
Jul 29, 2022 0.1150 0 +0.00(+0.00%)
Jul 28, 2022 0.1150 0.1150 0.1150 0.1150 89,500 +0.00(+0.00%)
Jul 27, 2022 0.1150 0.1150 0.1100 0.1150 242,350 -0.00(-4.17%)
Jul 26, 2022 0.1100 0.1200 0.1100 0.1200 97,000 +0.00(+0.00%)
Jul 25, 2022 0.1250 0.1250 0.1150 0.1200 126,500 -0.01(-7.69%)
Jul 22, 2022 0.1300 0.1300 0.1300 0.1300 11,200 +0.00(+0.00%)
Jul 21, 2022 0.1350 0.1350 0.1300 0.1300 84,000 +0.00(+0.00%)
Jul 20, 2022 0.1350 0.1350 0.1300 0.1300 20,750 -0.01(-3.70%)
Jul 19, 2022 0.1350 0.1350 0.1350 0.1350 12,201 +0.00(+0.00%)
Jul 18, 2022 0.1300 0.1350 0.1200 0.1350 33,500 +0.01(+3.85%)
Jul 15, 2022 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jul 14, 2022 0.1300 0.1300 0.1300 0.1300 90,000 -0.01(-7.14%)
Jul 13, 2022 0.1400 0.1400 0.1400 0.1400 13,000 +0.01(+3.70%)
Jul 12, 2022 0.1350 0.1400 0.1350 0.1350 55,500 +0.01(+3.85%)
Jul 11, 2022 0.1400 0.1400 0.1300 0.1300 24,225 -0.01(-7.14%)
Jul 08, 2022 0.1400 0.1400 0.1400 0.1400 10,850 +0.00(+0.00%)
Jul 07, 2022 0.1400 0.1400 0.1400 0.1400 28,533 +0.01(+3.70%)
Jul 06, 2022 0.1400 0.1400 0.1350 0.1350 74,000 -0.01(-3.57%)
Jul 05, 2022 0.1350 0.1400 0.1350 0.1400 4,350 +0.01(+3.70%)
Jul 04, 2022 0.1350 0.1400 0.1350 0.1350 12,000 -0.01(-6.90%)
Jun 30, 2022 0.1450 0 +0.00(+0.00%)
Jun 29, 2022 0.1450 0.1450 0.1450 0.1450 3,600 +0.00(+0.00%)
Jun 28, 2022 0.1400 0.1450 0.1400 0.1450 31,000 +0.00(+3.57%)
Jun 27, 2022 0.1400 0.1400 0.1400 0.1400 10,845 +0.01(+3.70%)
Jun 24, 2022 0.1400 0.1400 0.1350 0.1350 38,800 -0.01(-3.57%)
Jun 23, 2022 0.1450 0.1450 0.1400 0.1400 144,142 -0.01(-6.67%)
Jun 22, 2022 0.1550 0.1550 0.1450 0.1500 115,806 -0.01(-6.25%)
Jun 21, 2022 0.1450 0.1650 0.1450 0.1600 23,000 +0.02(+10.34%)
Jun 20, 2022 0.1450 0.1600 0.1450 0.1450 123,000 -0.02(-9.38%)
Jun 17, 2022 0.1450 0.1600 0.1450 0.1600 13,400 +0.00(+0.00%)
Jun 16, 2022 0.1450 0.1600 0.1400 0.1600 187,000 +0.02(+10.34%)
Jun 14, 2022 0.1450 0 -0.01(-3.33%)
Jun 13, 2022 0.1500 0.1600 0.1500 0.1500 11,035 -0.01(-6.25%)
Jun 10, 2022 0.1650 0.1650 0.1600 0.1600 84,577 +0.00(+0.00%)
Jun 09, 2022 0.1650 0.1650 0.1600 0.1600 73,674 -0.01(-3.03%)
Jun 08, 2022 0.1600 0.1650 0.1600 0.1650 47,950 +0.01(+3.13%)
Jun 07, 2022 0.1550 0.1600 0.1500 0.1600 10,700 +0.01(+6.67%)
Jun 06, 2022 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Jun 03, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 02, 2022 0.1500 0.1500 0.1500 0.1500 39,500 -0.01(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.