Kesselrun Resources Ltd. (TSXV:KES)
Canada · Delayed Price · Currency is CAD 0.0450
+0.0050 (12.50%)
Jul 17, 2025, 9:30 AM EDT
Kesselrun Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,400 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 177,300 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 30,800 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,000 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 23,727 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 58,000 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 30,000 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 166,000 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 101,000 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 38,000 |
| Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 31,000 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,500 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,000 |
| Jun 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 479,100 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 3,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 5,500 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,000 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 107,000 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 15,600 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 784,506 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 305,828 |
| Jun 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 445,927 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 32,000 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,300 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,900 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 196,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 228,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,948 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 49,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 65,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 84,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |