TSXV - Delayed Quote CAD

Kestrel Gold Inc. (KGC.V)

0.0400

+0.0100

+(33.33%)

At close: January 24 at 3:10:48 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	139,100
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jan 21, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,500
Jan 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,500
Jan 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jan 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	3,900
Jan 15, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	16,800
Jan 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 13, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	32,100
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jan 3, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	107,400
Jan 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	5,400
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Dec 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	21,500
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	183,700
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	109,100
Dec 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	6,000
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,600
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,000
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,600
Dec 3, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	100,400
Dec 2, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	45,100
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Nov 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	378,900
Nov 27, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	158,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Nov 25, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	28,000
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,600
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,700
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,200
Nov 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	17,000
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,500
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	116,600
Nov 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,700
Nov 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,100
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,000
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	175,000
Nov 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,800
Nov 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Oct 31, 2024	0.0450	0.0450	0.0300	0.0350	0.0350	197,000
Oct 30, 2024	0.0400	0.0450	0.0300	0.0400	0.0400	26,000
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,300
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Oct 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	26,000
Oct 24, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	51,700
Oct 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	202,100
Oct 22, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	62,000
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,600
Oct 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	148,100
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Oct 16, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	40,000
Oct 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	21,100
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,600
Oct 10, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	22,000
Oct 9, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	15,800
Oct 8, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	33,200
Oct 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Oct 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	74,300
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,200
Oct 1, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	358,100
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,800
Sep 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	323,000
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Sep 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	19,200
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	151,000
Sep 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	23,900
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Sep 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	40,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	39,000
Sep 12, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	26,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,900
Sep 5, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	45,400
Sep 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
Sep 3, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	70,300
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,100
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,100
Aug 23, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	274,300
Aug 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	91,000
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	94,500
Aug 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Aug 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	51,700
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	47,700
Aug 1, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	20,100
Jul 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	3,600
Jul 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Jul 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jul 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	21,000
Jul 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	6,000
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Jul 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,400
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	210,200
Jul 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	31,000
Jul 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jul 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 2, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	27,400
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Jun 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jun 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,000
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,600
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	98,000
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	78,100
Jun 14, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	268,000
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	66,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	28,100
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	800
May 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	46,500
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,900
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
May 17, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	87,000
May 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	12,000
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
May 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	45,000
May 13, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	218,200
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,200
May 9, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	109,600
May 8, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	389,600
May 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,100
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
May 3, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	50,600
May 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,800
May 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Apr 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,300
Apr 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	87,700
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Apr 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Apr 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Apr 9, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	128,000
Apr 8, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	91,500
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Apr 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	173,700
Apr 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	164,000
Apr 2, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	144,000
Apr 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	36,800
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	44,700
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,900
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	248,300
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,200
Mar 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	208,000
Mar 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	37,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,500
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Mar 11, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	12,000
Mar 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Mar 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,000
Mar 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	208,500
Mar 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Mar 4, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	78,600
Mar 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	900
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	218,200
Feb 28, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	42,400
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Feb 16, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	13,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
Feb 14, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	157,000
Feb 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Feb 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Feb 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	81,000
Feb 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	17,000
Jan 29, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	102,500
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000

GSTM.V Goldstorm Metals Corp.

0.1000

+33.33%

IXI.V Indigo Exploration Inc.

0.0400

+33.33%

VGD.V Visible Gold Mines Inc.

0.0800

0.00%

LIO-WT.V Lion One Metals Ltd

0.0150

0.00%

ASHL.CN Ashley Gold Corp.

0.0600

+33.33%

TG.V Trifecta Gold Ltd.

0.1200

0.00%

IGO.V Independence Gold Corp.

0.2200

+2.33%

MGG.V Minaurum Gold Inc.

0.2000

0.00%

TBK.V Trailbreaker Resources Ltd.

0.3900

-2.50%

FXG.AX Felix Gold Limited

0.1250

-7.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kestrel Gold Inc. (KGC.V)

Related Tickers