Skip to main content
Klondike Gold Corp. (TSXV:KG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
May 30, 2025, 1:12 PM EDT

Klondike Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.090.100.090.100.105.56%86,000
May 29, 20250.100.100.090.090.09-5.26%18,600
May 28, 20250.090.100.090.100.10-7,000
May 27, 20250.100.100.100.100.105.56%2,000
May 26, 20250.090.090.090.090.09--
May 23, 20250.100.100.090.090.09-86,000
May 22, 20250.100.100.090.090.09-10.00%190,000
May 21, 20250.110.110.100.100.10-5,000
May 20, 20250.100.110.100.100.10-2.44%87,300
May 16, 20250.100.110.100.100.102.50%157,000
May 15, 20250.110.110.100.100.10-4.76%35,000
May 14, 20250.110.110.110.110.11-4.55%77,000
May 13, 20250.110.110.100.110.114.76%63,500
May 12, 20250.100.110.100.110.11-4.55%50,300
May 9, 20250.110.110.110.110.11-500
May 8, 20250.100.110.100.110.114.76%105,600
May 7, 20250.100.110.100.110.11-199,000
May 6, 20250.100.110.100.110.115.00%162,500
May 5, 20250.100.100.100.100.10-177,000
May 2, 20250.100.100.100.100.10-172,000
May 1, 20250.110.110.100.100.10-4.76%141,300
Apr 30, 20250.110.110.100.110.11-304,420
Apr 29, 20250.110.110.110.110.11-89,216
Apr 28, 20250.110.110.100.110.115.00%473,500
Apr 25, 20250.110.110.100.100.10-4.76%376,620
Apr 24, 20250.100.110.100.110.1110.53%143,000
Apr 23, 20250.090.100.090.100.10-5.00%87,100
Apr 22, 20250.100.100.090.100.105.26%292,525
Apr 21, 20250.090.100.090.100.105.56%137,030
Apr 17, 20250.090.090.090.090.095.88%30,610
Apr 16, 20250.090.090.090.090.09-190,000
Apr 15, 20250.090.090.090.090.09-3,000
Apr 14, 20250.090.090.090.090.09-5.56%19,100
Apr 11, 20250.090.090.090.090.09-151,815
Apr 10, 20250.090.090.090.090.09-27,500
Apr 9, 20250.090.090.090.090.095.88%16,000
Apr 8, 20250.090.090.090.090.09-16,000
Apr 7, 20250.100.100.080.090.09-5.56%16,000
Apr 4, 20250.090.090.080.090.0912.50%89,000
Apr 3, 20250.100.100.080.080.08-20.00%297,001
Apr 2, 20250.100.100.100.100.10-31,000
Apr 1, 20250.110.110.100.100.10-46,725
Mar 31, 20250.100.110.100.100.10-9.09%65,700
Mar 28, 20250.100.110.100.110.11-103,600
Mar 27, 20250.100.110.100.110.1110.00%458,423
Mar 26, 20250.090.100.090.100.1011.11%1,108,018
Mar 25, 20250.090.090.080.090.095.88%77,000
Mar 24, 20250.090.090.090.090.09-5.56%73,100
Mar 21, 20250.090.090.090.090.09--
Mar 20, 20250.090.090.090.090.095.88%94,000