Kestrel Gold Inc. (TSXV:KGC)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Aug 10, 2026, 3:51 PM EST
Kestrel Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 20,000 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,716 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 26,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,255 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 33,500 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 33,000 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 306,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 796,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,706 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,414 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 51,134 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 63,777 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 474,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 4,429 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 214,632 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,675 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,334 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,943 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,000 |
| Jun 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 33,155 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,800 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| May 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 3,960 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 11,843 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 118,467 |
| May 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 78,807 |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 9,095 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 27,087 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 202,854 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 24,828 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 3,231 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 2,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,500 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 26,454 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 178,152 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 141,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 52,198 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 49,325 |
| Apr 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 20,222 |