Klondike Gold Corp. (KDKGF)
OTCMKTS · Delayed Price · Currency is USD
0.1412
-0.0094 (-6.24%)
At close: Mar 27, 2026
KDKGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.24% | 15,970 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -10.36% | 303,149 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.24% | 112,240 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 9.35% | 16,781 |
| Mar 23, 2026 | 0.14 | 0.19 | 0.14 | 0.15 | 0.15 | 6.65% | 357,391 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.11 | 0.14 | 0.14 | -8.90% | 322,831 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.13% | 118,481 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.37% | 105,065 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.99% | 155,749 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -4.95% | 116,161 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.59% | 467,432 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.13% | 174,080 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.06% | 187,410 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 7.62% | 192,116 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 590,065 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -11.36% | 611,786 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -2.40% | 247,037 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 16.73% | 215,262 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -11.42% | 647,375 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 15.83% | 312,308 |
| Feb 27, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 16.17% | 392,001 |
| Feb 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.00% | 438,147 |
| Feb 25, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 17.10% | 385,931 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.91% | 7,617 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.58% | 165,700 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 5.73% | 228,507 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.54% | 108,360 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.81% | 112,134 |
| Feb 17, 2026 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | 2.97% | 606,468 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.28% | 31,786 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.53% | 53,045 |
| Feb 11, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 58,244 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.03% | 159,490 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.11% | 424,704 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.67% | 45,230 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.15% | 203,254 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.68% | 155,495 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.49% | 165,431 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.07% | 131,003 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.50% | 471,704 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.61% | 127,826 |
| Jan 28, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.48% | 373,413 |
| Jan 27, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 32.02% | 1,369,255 |
| Jan 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 0.64% | 128,732 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 14.46% | 201,586 |
| Jan 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.00% | 176,894 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 3.09% | 147,347 |
| Jan 20, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 3.74% | 186,904 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.40% | 42,528 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.93% | 50,099 |