K9 Gold Corp. (TSXV:KNC)
Canada
· Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
Jun 6, 2025, 12:37 PM EDT
K9 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,414 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 2,053 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 1,097 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 10,920 |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 4,000 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 1,000 |
| May 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 28,399 |
| May 26, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 30.00% | 89,026 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,391 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 5,730 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| May 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,221 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 625 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 500 |
| May 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 65,694 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,000 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 1,500 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,133 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 18,500 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,000 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 4,555 |
| Apr 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 7,593 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 24, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | 9.09% | 45,631 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,581 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,500 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 21,462 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 14,000 |
| Apr 15, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 8,500 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,500 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 850 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 950 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 1,000 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 530 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 31,500 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 8,000 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 5,100 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.74% | 2,000 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 7,500 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 33,036 |