Klondike Gold Corp. (TSXV:KG)
Canada · Delayed Price · Currency is CAD 0.1700
0.00 (0.00%)
Oct 28, 2026, 3:17 PM EDT
Klondike Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 69,000 |
| Oct 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 71,004 |
| Oct 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 136,000 |
| Oct 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 198,287 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 51,500 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 92,236 |
| Oct 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 98,000 |
| Oct 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 437,775 |
| Oct 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 36,500 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 36,500 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 8,200 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 22,254 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 22,050 |
| Oct 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 24,532 |
| Oct 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,500 |
| Oct 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 30,300 |
| Oct 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 78,313 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 201,730 |
| Oct 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 105,500 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 264,909 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,200 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 26,600 |
| Sep 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 63,435 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 39,300 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 120,500 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 205,451 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 49,512 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,137 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 126,000 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 22,142 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 7,600 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 58,428 |
| Sep 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 135,211 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 22,500 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 39,600 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 32,604 |
| Sep 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,391,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 121,185 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 25,088 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 172,500 |
| Aug 31, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 210,232 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 184,089 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 301,299 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 195,000 |
| Aug 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 128,000 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 193,863 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 42,260 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 105,783 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 17,500 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |