UK Markets closed

Kilo Goldmines Ltd. (KGL.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2850-0.0100 (-3.39%)
At close: 9:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20210.28500.28500.28500.28500.28501,250
16 Apr 20210.23000.29500.23000.29500.295025,300
15 Apr 20210.22000.23000.22000.23000.23003,900
14 Apr 20210.20000.20000.20000.20000.2000-
13 Apr 20210.20000.20000.20000.20000.20006,300
12 Apr 20210.20000.20000.20000.20000.20002,600
09 Apr 20210.23000.23000.22000.22000.220021,600
08 Apr 20210.25000.25000.24000.24000.240012,600
07 Apr 20210.26500.27500.26000.26000.260031,800
06 Apr 20210.27000.27000.26000.26000.260016,300
05 Apr 20210.29000.29000.27500.27500.27505,000
01 Apr 20210.30000.30000.29000.29000.290010,300
31 Mar 20210.30000.30000.30000.30000.3000500
30 Mar 20210.30000.30000.30000.30000.3000-
29 Mar 20210.30000.30000.30000.30000.3000-
26 Mar 20210.30000.30000.30000.30000.3000-
25 Mar 20210.39500.39500.30000.30000.300038,600
24 Mar 20210.37500.39000.37500.39000.39007,700
23 Mar 20210.38500.38500.38500.38500.3850500
22 Mar 20210.31000.39000.26000.39000.390043,300
19 Mar 20210.32000.32000.32000.32000.3200500
18 Mar 20210.35000.35000.35000.35000.35002,700
17 Mar 20210.35000.35000.35000.35000.3500-
16 Mar 20210.31000.35000.31000.35000.35002,800
16 Mar 20211:20 Stock split
15 Mar 20210.40000.50000.30000.40000.400054,900
12 Mar 20210.40000.40000.40000.40000.4000600
11 Mar 20210.50000.50000.50000.50000.5000400
10 Mar 20210.40000.50000.30000.40000.400090,400
09 Mar 20210.30000.30000.30000.30000.30008,100
08 Mar 20210.30000.30000.30000.30000.3000900
05 Mar 20210.30000.30000.30000.30000.3000800
04 Mar 20210.40000.40000.40000.40000.4000-
03 Mar 20210.40000.40000.40000.40000.4000500
02 Mar 20210.30000.40000.30000.40000.40009,800
01 Mar 20210.40000.40000.40000.40000.40006,500
26 Feb 20210.40000.40000.40000.40000.40007,900
25 Feb 20210.40000.40000.40000.40000.400089,500
24 Feb 20210.50000.50000.50000.50000.50003,500
23 Feb 20210.50000.50000.40000.40000.400047,000
22 Feb 20210.50000.50000.40000.50000.500015,000
19 Feb 20210.50000.50000.30000.30000.30005,900
18 Feb 20210.40000.50000.40000.50000.50004,700
17 Feb 20210.40000.40000.40000.40000.4000-
16 Feb 20210.40000.40000.40000.40000.400019,700
12 Feb 20210.40000.40000.40000.40000.40001,400
11 Feb 20210.50000.50000.50000.50000.5000-
10 Feb 20210.50000.50000.50000.50000.50002,000
09 Feb 20210.50000.60000.50000.50000.500040,400
08 Feb 20210.30000.50000.30000.50000.5000145,400
05 Feb 20210.30000.30000.30000.30000.300020,000
04 Feb 20210.30000.30000.30000.30000.30005,400
03 Feb 20210.30000.30000.30000.30000.30003,900
02 Feb 20210.40000.40000.40000.40000.40001,200
01 Feb 20210.40000.40000.40000.40000.40003,700
29 Jan 20210.30000.30000.30000.30000.300039,300
28 Jan 20210.30000.30000.30000.30000.3000-
27 Jan 20210.30000.30000.30000.30000.300023,500
26 Jan 20210.40000.40000.40000.40000.40003,400
25 Jan 20210.40000.40000.40000.40000.4000-
22 Jan 20210.40000.40000.40000.40000.40009,700
21 Jan 20210.30000.40000.30000.40000.400048,100
20 Jan 20210.30000.30000.30000.30000.300025,000
19 Jan 20210.30000.30000.30000.30000.3000-
18 Jan 20210.30000.30000.30000.30000.3000-
15 Jan 20210.30000.30000.30000.30000.300026,500
14 Jan 20210.40000.40000.30000.30000.30009,400
13 Jan 20210.30000.30000.30000.30000.30002,900
12 Jan 20210.30000.30000.30000.30000.3000-
11 Jan 20210.30000.30000.30000.30000.3000-
08 Jan 20210.40000.40000.30000.30000.3000500
07 Jan 20210.40000.40000.30000.30000.30002,900
06 Jan 20210.30000.40000.30000.40000.400036,000
05 Jan 20210.30000.40000.30000.40000.40009,900
04 Jan 20210.40000.40000.30000.30000.30004,300
31 Dec 20200.30000.40000.30000.30000.300018,300
30 Dec 20200.30000.30000.30000.30000.300011,400
29 Dec 20200.30000.40000.30000.40000.400048,900
24 Dec 20200.20000.20000.20000.20000.2000-
23 Dec 20200.20000.20000.20000.20000.20006,000
22 Dec 20200.20000.20000.20000.20000.2000-
21 Dec 20200.20000.20000.20000.20000.20002,200
18 Dec 20200.20000.20000.20000.20000.20001,900
17 Dec 20200.20000.20000.20000.20000.20006,000
16 Dec 20200.30000.30000.30000.30000.3000-
15 Dec 20200.30000.30000.30000.30000.30003,200
14 Dec 20200.30000.30000.30000.30000.3000700
11 Dec 20200.20000.20000.20000.20000.200013,000
10 Dec 20200.30000.30000.20000.30000.30003,000
09 Dec 20200.20000.20000.20000.20000.2000100
08 Dec 20200.20000.30000.20000.30000.30001,400
07 Dec 20200.20000.20000.20000.20000.2000-
04 Dec 20200.20000.20000.20000.20000.20007,300
03 Dec 20200.40000.40000.20000.30000.30006,100
02 Dec 20200.30000.30000.30000.30000.30006,000
01 Dec 20200.30000.30000.30000.30000.30003,300
30 Nov 20200.30000.30000.30000.30000.3000-
27 Nov 20200.30000.30000.30000.30000.3000-
26 Nov 20200.30000.30000.30000.30000.3000-
25 Nov 20200.30000.30000.30000.30000.300012,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...