Klondike Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.22	0.24	0.22	0.24	0.24	4.44%	81,954
Mar 18, 2026	0.25	0.25	0.23	0.23	0.23	-2.17%	23,225
Mar 17, 2026	0.24	0.24	0.23	0.23	0.23	-8.00%	17,853
Mar 16, 2026	0.25	0.25	0.23	0.25	0.25	-3.85%	54,032
Mar 13, 2026	0.28	0.28	0.25	0.26	0.26	-7.14%	60,650
Mar 12, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	26,410
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	16,363
Mar 10, 2026	0.31	0.32	0.31	0.31	0.31	-7.58%	56,854
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	1,253
Mar 6, 2026	0.31	0.34	0.31	0.31	0.31	-3.13%	11,503
Mar 5, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	31,512
Mar 4, 2026	0.30	0.34	0.30	0.31	0.31	6.90%	49,401
Mar 3, 2026	0.34	0.34	0.29	0.29	0.29	-7.94%	36,693
Mar 2, 2026	0.33	0.35	0.32	0.32	0.32	5.00%	66,551
Feb 27, 2026	0.32	0.36	0.29	0.30	0.30	-4.76%	48,382
Feb 26, 2026	0.36	0.36	0.31	0.32	0.32	-12.50%	37,157
Feb 25, 2026	0.37	0.38	0.36	0.36	0.36	12.50%	12,041
Feb 24, 2026	0.35	0.35	0.32	0.32	0.32	-20.00%	31,561
Feb 23, 2026	0.45	0.45	0.40	0.40	0.40	-	26,232
Feb 20, 2026	0.40	0.45	0.40	0.40	0.40	-	10,740
Feb 19, 2026	0.35	0.45	0.35	0.40	0.40	-	124,375
Feb 18, 2026	0.40	0.40	0.35	0.40	0.40	14.29%	45,637
Feb 17, 2026	0.35	0.35	0.35	0.35	0.35	-	2,097
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	749
Feb 12, 2026	0.40	0.40	0.35	0.40	0.40	-	18,500
Feb 11, 2026	0.35	0.40	0.35	0.40	0.40	-	9,707
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	6,520
Feb 9, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	28,792
Feb 6, 2026	0.35	0.40	0.35	0.40	0.40	14.29%	37,988
Feb 5, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	54,024
Feb 4, 2026	0.40	0.40	0.35	0.40	0.40	-	54,254
Feb 3, 2026	0.35	0.40	0.35	0.40	0.40	14.29%	18,922
Feb 2, 2026	0.45	0.45	0.35	0.35	0.35	-22.22%	152,240
Jan 30, 2026	0.40	0.45	0.40	0.45	0.45	-10.00%	108,901
Jan 29, 2026	0.50	0.55	0.40	0.50	0.50	11.11%	351,019
Jan 28, 2026	0.40	0.45	0.40	0.45	0.45	12.50%	92,997
Jan 27, 2026	0.40	0.40	0.35	0.40	0.40	-	34,125
Jan 26, 2026	0.35	0.45	0.30	0.40	0.40	14.29%	345,501
Jan 23, 2026	0.35	0.40	0.30	0.35	0.35	-	185,957
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-	156,311
Jan 21, 2026	0.35	0.35	0.30	0.35	0.35	-	22,315
Jan 20, 2026	0.35	0.35	0.30	0.35	0.35	-	28,231
Jan 19, 2026	0.35	0.35	0.30	0.35	0.35	-	14,778
Jan 16, 2026	0.35	0.35	0.30	0.35	0.35	16.67%	58,865
Jan 15, 2026	0.30	0.30	0.25	0.30	0.30	-	54,587
Jan 14, 2026	0.30	0.35	0.30	0.30	0.30	-14.29%	195,729
Jan 13, 2026	0.30	0.35	0.30	0.35	0.35	16.67%	312,402
Jan 12, 2026	0.30	0.30	0.25	0.30	0.30	-	16,507
Jan 9, 2026	0.30	0.30	0.25	0.30	0.30	-	1,942
Jan 8, 2026	0.30	0.30	0.25	0.30	0.30	20.00%	26,336