Kestrel Gold Inc. (TSXV:KGC)
Canada
· Delayed Price · Currency is CAD 0.0400
-0.0050 (-11.11%)
Jun 10, 2025, 2:42 PM EDT
Kestrel Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 38,000 |
| Jun 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 248,100 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 13,100 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 5,500 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 84,142 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 192,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 104,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 129,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 110,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,200 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 12,306 |
| May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 131,500 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,500 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 64,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 138,400 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 15,428 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 99,900 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,400 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 67,417 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 91,300 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 5,300 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 106,000 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 168,902 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 72,500 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 102,500 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,934 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 131,900 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,418 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 401,028 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 338,600 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 12,100 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 26,001 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,003 |
| Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 79,300 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,010 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,010 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,100 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 164,700 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,010 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |