ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.53
1.40%
US Tech 100
17,599.60
1.04%
S&P 500
5,180.74
1.03%
US Dollar vs CAD
1.36795
0.06%
Bitcoin
63,761.90
0.94%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Klondike Silver Corp (KS)

  7. Klondike Silver Corp (KS) Historical

KS Klondike Silver Corp

0.04
0.005 (14.29%)
May 06 2024 - Closed
Delayed by 15 minutes

KS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
May 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 49,400
May 02 2024 0.035 -0.01 -22.22% 0.045 0.045 0.035 125,000
May 01 2024 0.045 0.005 12.50% 0.035 0.045 0.035 327,000
Apr 30 2024 0.04 0.00 0.00% 0.045 0.045 0.04 131,117
Apr 29 2024 0.04 0.00 0.00% 0.04 0.04 0.04 318,400
Apr 26 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 25 2024 0.04 0.00 0.00% 0.04 0.04 0.04 3,333
Apr 24 2024 0.04 0.005 14.29% 0.04 0.04 0.04 13,000
Apr 23 2024 0.035 -0.005 -12.50% 0.035 0.04 0.035 395,971
Apr 22 2024 0.04 0.00 0.00% 0.035 0.04 0.035 567,120
Apr 19 2024 0.04 0.00 0.00% 0.04 0.04 0.04 9,000
Apr 18 2024 0.04 0.00 0.00% 0.04 0.04 0.04 67,000
Apr 17 2024 0.04 0.00 0.00% 0.04 0.04 0.04 204,000
Apr 16 2024 0.04 0.00 0.00% 0.04 0.045 0.035 91,000
Apr 15 2024 0.04 -0.01 -20.00% 0.045 0.05 0.04 437,000
Apr 12 2024 0.05 0.01 25.00% 0.045 0.05 0.04 170,500
Apr 11 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 250,050
Apr 10 2024 0.045 0.00 0.00% 0.04 0.045 0.04 429,042
Apr 09 2024 0.045 0.00 0.00% 0.045 0.05 0.04 205,117
Apr 08 2024 0.045 0.005 12.50% 0.04 0.045 0.04 382,148
Apr 05 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 285,750
Apr 04 2024 0.045 0.00 0.00% 0.045 0.045 0.04 44,000
Apr 03 2024 0.045 0.00 0.00% 0.05 0.05 0.045 324,825
Apr 02 2024 0.045 0.01 28.57% 0.04 0.045 0.035 368,025
Apr 01 2024 0.035 0.00 0.00% 0.035 0.035 0.035 103,000
Mar 28 2024 0.035 0.005 16.67% 0.03 0.035 0.03 53,250
Mar 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 21,000
Mar 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 34,000
Mar 22 2024 0.03 -0.005 -14.29% 0.025 0.03 0.025 47,000
Mar 21 2024 0.035 0.005 16.67% 0.035 0.035 0.035 1,000
Mar 20 2024 0.03 0.00 0.00% 0.03 0.03 0.03 45,000
Mar 19 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 18 2024 0.03 0.00 0.00% 0.03 0.03 0.025 139,400
Mar 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 41,000
Mar 14 2024 0.03 0.00 0.00% 0.03 0.035 0.03 43,000
Mar 13 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 5,000
Mar 12 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Mar 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 2
Mar 08 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Mar 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 40,000
Mar 06 2024 0.035 0.005 16.67% 0.03 0.035 0.03 55,600
Mar 05 2024 0.03 0.00 0.00% 0.03 0.03 0.03 229,600
Mar 04 2024 0.03 0.00 0.00% 0.03 0.03 0.03 246,642
Mar 01 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Feb 29 2024 0.03 0.00 0.00% 0.025 0.03 0.025 107,880
Feb 28 2024 0.03 0.005 20.00% 0.03 0.03 0.03 134,000
Feb 27 2024 0.025 0.00 0.00% 0.025 0.025 0.025 41,000
Feb 26 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 447,126
Feb 23 2024 0.03 0.00 0.00% 0.025 0.03 0.025 7,000
Feb 22 2024 0.03 0.00 0.00% 0.035 0.035 0.03 68,000
Feb 21 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 25,000
Feb 20 2024 0.035 0.01 40.00% 0.035 0.035 0.035 273,525
Feb 16 2024 0.025 0.00 0.00% 0.02 0.025 0.02 34,860
Feb 15 2024 0.025 0.00 0.00% 0.025 0.025 0.025 12,015
Feb 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 60,222
Feb 13 2024 0.025 0.00 0.00% 0.025 0.025 0.025 91,000
Feb 12 2024 0.025 0.00 0.00% 0.02 0.025 0.02 63,000
Feb 09 2024 0.025 0.00 0.00% 0.025 0.025 0.025 379,600
Feb 08 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 1,000
Feb 07 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0

Your Recent History

TSXV
KS
Klondike Silver
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved