Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Kenorland Minerals Ltd. (KLD.V)

Compare
1.4400
+0.0800
+(5.88%)
At close: April 10 at 3:59:29 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.39001.44001.35001.44001.440015,800
Apr 9, 20251.23001.36001.23001.36001.360012,527
Apr 8, 20251.30001.33001.24001.27001.270045,400
Apr 7, 20251.21001.28001.19001.28001.280054,368
Apr 4, 20251.30001.30001.20001.21001.210080,465
Apr 3, 20251.26001.29001.26001.29001.29006,700
Apr 2, 20251.29001.30001.29001.30001.300011,080
Apr 1, 20251.30001.33001.30001.30001.300018,210
Mar 31, 20251.35001.35001.29001.31001.310029,052
Mar 28, 20251.37001.37001.36001.36001.36004,371
Mar 27, 20251.35001.37001.26001.37001.3700109,977
Mar 26, 20251.42001.42001.38001.38001.38009,600
Mar 25, 20251.39001.41001.36001.41001.4100176,680
Mar 24, 20251.39001.39001.37001.37001.37003,300
Mar 21, 20251.36001.36001.34001.34001.34005,300
Mar 20, 20251.38001.38001.35001.36001.360026,346
Mar 19, 20251.39001.39001.33001.36501.365018,861
Mar 18, 20251.41001.45001.38001.38001.380071,700
Mar 17, 20251.41001.41001.41001.41001.41003,300
Mar 14, 20251.37001.40001.37001.40001.400012,404
Mar 13, 20251.39001.39001.36001.37001.37007,477
Mar 12, 20251.35001.39001.35001.39001.3900144,800
Mar 11, 20251.31001.35001.26001.35001.350026,262
Mar 10, 20251.41001.41001.26501.28001.280091,172
Mar 7, 20251.43001.43001.37001.43001.430033,499
Mar 6, 20251.49001.50001.42001.43001.430035,396
Mar 5, 20251.36001.45001.36001.44001.440094,950
Mar 4, 20251.25001.43001.22001.38001.3800216,552
Mar 3, 20251.20001.28001.20001.26001.2600104,617
Feb 28, 20251.19001.19001.18001.18001.180017,357
Feb 27, 20251.24001.24001.18001.18001.180044,519
Feb 26, 20251.18001.24001.16001.24001.240052,550
Feb 25, 20251.20001.20001.15001.18001.180020,105
Feb 24, 20251.23001.23001.18001.22001.22007,550
Feb 21, 20251.25001.25001.16001.19001.190021,567
Feb 20, 20251.24001.25001.24001.24001.240012,972
Feb 19, 20251.24001.24001.20001.24001.240014,958
Feb 18, 20251.18001.24001.18001.18001.180025,665
Feb 14, 20251.19001.19001.13001.13001.1300103,614
Feb 13, 20251.21001.24001.16001.16001.160073,299
Feb 12, 20251.14001.20001.14001.16001.160059,393
Feb 11, 20251.22001.24001.13001.14001.140059,327
Feb 10, 20251.20001.22001.15001.20001.200042,559
Feb 7, 20251.25001.25001.20001.24001.240011,224
Feb 6, 20251.25001.27001.23001.27001.270020,400
Feb 5, 20251.21001.26001.21001.26001.26002,140
Feb 4, 20251.22001.23001.20001.21001.210014,278
Feb 3, 20251.22001.24001.21001.22001.220022,913
Jan 31, 20251.29001.29001.23001.23001.230019,300
Jan 30, 20251.21001.35001.21001.28501.285030,759
Jan 29, 20251.29001.29001.29001.29001.29001,589
Jan 28, 20251.29001.31001.23001.30001.300016,685
Jan 27, 20251.27001.29001.24001.29001.290016,543
Jan 24, 20251.22001.29001.22001.27001.270013,025
Jan 23, 20251.19001.27001.19001.25001.250017,701
Jan 22, 20251.19001.19001.19001.19001.190016,500
Jan 21, 20251.19001.19001.16001.19001.190023,080
Jan 20, 20251.21001.21001.21001.21001.21002,900
Jan 17, 20251.19001.21001.18001.21001.210021,200
Jan 16, 20251.21001.21001.19001.19001.19001,300
Jan 15, 20251.21001.21001.18001.21001.21007,112
Jan 14, 20251.23001.23001.16001.16001.160011,752
Jan 13, 20251.25001.28001.23001.23001.23009,720
Jan 10, 20251.23001.29001.20001.29001.290013,377
Jan 9, 20251.12001.23001.11001.23001.230032,304
Jan 8, 20251.23001.23001.19001.23001.230020,839
Jan 7, 20251.25001.26001.22001.26001.260011,350
Jan 6, 20251.26001.26001.21001.21001.21003,700
Jan 3, 20251.21001.26001.20001.26001.26007,500
Jan 2, 20251.27001.28001.23001.26001.26004,555
Dec 31, 20241.23001.29001.23001.28001.280022,400
Dec 30, 20241.24001.27001.20001.27001.270013,941
Dec 27, 20241.23001.29001.22001.29001.290039,466
Dec 24, 20241.22001.22001.21001.22001.22006,400
Dec 23, 20241.17001.23001.17001.17001.170028,426
Dec 20, 20241.12001.18001.12001.18001.18008,326
Dec 19, 20241.15001.15001.10001.12001.120033,504
Dec 18, 20241.16001.22001.15001.15001.150023,534
Dec 17, 20241.22001.22001.15001.15001.150030,950
Dec 16, 20241.15001.23001.14001.22001.220020,997
Dec 13, 20241.15001.18001.14001.15001.150014,395
Dec 12, 20241.17001.19001.17001.17001.17007,005
Dec 11, 20241.11001.23001.11001.18501.185089,602
Dec 10, 20241.05001.10001.01001.09001.090032,678
Dec 9, 20241.01001.07001.01001.07001.070039,340
Dec 6, 20241.05001.05001.00001.01001.010028,400
Dec 5, 20241.02001.05001.02001.05001.05006,200
Dec 4, 20241.02001.03001.00001.00001.000037,950
Dec 3, 20241.05001.07001.01001.04001.040032,201
Dec 2, 20241.10001.10001.05001.05001.050051,551
Nov 29, 20241.10001.10001.07001.07001.070049,932
Nov 28, 20241.07001.07001.07001.07001.0700-
Nov 27, 20241.10001.10001.07001.07001.070012,800
Nov 26, 20241.08001.11001.08001.11001.110010,900
Nov 25, 20241.10001.10001.05001.07001.07007,917
Nov 22, 20241.09001.15001.06001.15001.150037,281
Nov 21, 20241.07001.09001.04001.09001.09004,700
Nov 20, 20241.08001.08001.04001.07001.070030,550
Nov 19, 20241.07001.09001.05001.09001.09006,400
Nov 18, 20241.05001.08001.05001.08001.08004,900
Nov 15, 20241.11001.11001.03001.05001.050018,667
Nov 14, 20241.05001.10001.02001.09001.090068,344
Nov 13, 20241.14001.15001.08001.08001.080026,273
Nov 12, 20241.16001.16001.10001.15001.150016,955
Nov 11, 20241.11001.14001.10001.13001.130019,675
Nov 8, 20241.16001.17001.15001.15001.150033,650
Nov 7, 20241.18001.21001.16001.16001.160018,015
Nov 6, 20241.22001.25001.13001.25001.250016,234
Nov 5, 20241.23001.25001.22001.25001.250021,310
Nov 4, 20241.19001.24001.18001.23001.230049,096
Nov 1, 20241.19001.20001.18001.20001.200016,221
Oct 31, 20241.20001.20001.13001.17001.170027,015
Oct 30, 20241.23001.25001.22001.24001.24004,100
Oct 29, 20241.27001.27001.23001.25001.250014,983
Oct 28, 20241.28001.28001.24001.27001.27007,955
Oct 25, 20241.26001.30001.25001.30001.300028,378
Oct 24, 20241.25001.29001.20001.29001.290012,500
Oct 23, 20241.24001.25001.23001.23001.23004,350
Oct 22, 20241.25001.25001.23001.25001.250042,700
Oct 21, 20241.24001.29001.24001.25001.250025,983
Oct 18, 20241.24001.28001.18001.22001.220077,062
Oct 17, 20241.20001.25001.20001.23001.230030,888
Oct 16, 20241.16001.19001.16001.19001.190010,268
Oct 15, 20241.15001.15001.15001.15001.150029,775
Oct 11, 20241.14001.15001.13001.15001.150069,102
Oct 10, 20241.10001.13001.09001.13001.130059,675
Oct 9, 20241.10001.12001.07001.09001.090014,250
Oct 8, 20241.10001.10001.09001.10001.100015,080
Oct 7, 20241.12001.13001.09001.10001.100010,454
Oct 4, 20241.10001.14001.10001.14001.140011,500
Oct 3, 20241.10001.10001.08001.09001.090012,772
Oct 2, 20241.09001.11001.07001.08001.080024,606
Oct 1, 20241.10001.12001.08001.08001.080028,100
Sep 30, 20241.13001.13001.07001.10001.100030,921
Sep 27, 20241.15001.15001.11001.14001.14008,600
Sep 26, 20241.17001.20001.12001.15001.150034,171
Sep 25, 20241.16001.19001.15001.16001.160071,930
Sep 24, 20241.15001.16001.15001.15001.150020,600
Sep 23, 20241.13001.15001.10001.14001.140043,400
Sep 20, 20241.17001.17001.10001.11001.110032,240
Sep 19, 20241.12001.12001.05001.12001.120032,300
Sep 18, 20241.12001.12001.08001.10001.100074,980
Sep 17, 20241.10001.12001.08001.12001.120018,500
Sep 16, 20241.09001.09001.06001.06001.060019,900
Sep 13, 20241.03001.13001.03001.07001.070043,900
Sep 12, 20241.04001.04000.99001.04001.0400109,483
Sep 11, 20241.05001.05001.04001.04001.040012,000
Sep 10, 20240.99000.99000.99000.99000.9900300
Sep 9, 20241.03001.05001.00001.02001.02009,400
Sep 6, 20241.00001.03000.97001.03001.030030,870
Sep 5, 20241.00001.00001.00001.00001.00008,800
Sep 4, 20240.98000.99000.98000.99000.990012,500
Sep 3, 20241.02001.02000.96000.99000.990031,795
Aug 30, 20241.02001.02001.02001.02001.02005,869
Aug 29, 20241.03001.04001.03001.04001.0400600
Aug 28, 20241.06001.06001.01001.02001.020031,040
Aug 27, 20241.08001.10001.06001.06001.060013,000
Aug 26, 20241.11001.11001.05001.06001.060021,150
Aug 23, 20241.05001.05000.99001.04001.040033,600
Aug 22, 20241.10001.10001.07001.09001.090030,900
Aug 21, 20241.09001.11001.09001.11001.110024,950
Aug 20, 20241.07001.09001.07001.09001.090051,124
Aug 19, 20241.07001.10001.07001.07001.070066,282
Aug 16, 20241.07001.09001.07001.07001.070030,277
Aug 15, 20241.03001.04001.02001.04001.040018,640
Aug 14, 20241.01001.03001.01001.03001.03003,400
Aug 13, 20241.04001.05001.00001.00001.00009,635
Aug 12, 20241.09001.09001.04001.06001.06008,773
Aug 9, 20241.04001.06001.02001.05501.05503,900
Aug 8, 20240.99001.04000.99001.04001.040014,250
Aug 7, 20241.04001.04000.98000.98000.980025,150
Aug 6, 20241.03001.05001.00001.00001.000032,697
Aug 2, 20241.03001.13001.02001.03001.030020,243
Aug 1, 20241.01001.03001.01001.02001.020047,002
Jul 31, 20241.06001.06001.01001.01001.010010,766
Jul 30, 20241.07001.08001.05001.07001.070053,294
Jul 29, 20241.11001.11001.07001.07001.070034,650
Jul 26, 20241.10001.14001.10001.12001.120011,600
Jul 25, 20241.11001.11001.07001.08001.08008,179
Jul 24, 20241.10001.15001.07001.15001.150085,496
Jul 23, 20241.13001.13001.05001.05001.050042,462
Jul 22, 20241.12001.12001.07001.09001.0900128,897
Jul 19, 20241.07001.18001.07001.10001.100089,954
Jul 18, 20241.01001.01000.98000.99000.990016,609
Jul 17, 20241.08001.08001.01001.01001.010014,700
Jul 16, 20241.04001.07001.03001.07001.070050,735
Jul 15, 20241.04001.06001.00001.04001.040035,035
Jul 12, 20241.00001.05001.00001.03001.0300101,850
Jul 11, 20240.95000.98000.95000.95000.950027,757
Jul 10, 20240.93000.94000.93000.93000.930042,070
Jul 9, 20240.95000.95000.91000.92000.920031,500
Jul 8, 20240.92000.95000.92000.95000.95007,694
Jul 5, 20240.93000.96000.93000.96000.960018,360
Jul 4, 20240.91000.92000.89000.89000.890022,700
Jul 3, 20240.91000.91000.91000.91000.9100600
Jul 2, 20240.91000.91000.91000.91000.910025,453
Jun 28, 20240.90000.90000.89000.89000.890084,855
Jun 27, 20240.90000.90000.89000.89000.8900176,907
Jun 26, 20240.91000.92000.91000.91000.910097,690
Jun 25, 20240.92000.95000.91000.93000.930052,300
Jun 24, 20240.95000.96000.92000.92000.920031,258
Jun 21, 20240.95000.95000.93000.93000.93007,420
Jun 20, 20240.92000.95000.92000.95000.950021,032
Jun 19, 20240.93000.93000.93000.93000.93006,000
Jun 18, 20240.96000.96000.95000.95000.95006,520
Jun 17, 20240.95000.95000.92000.94000.940065,803
Jun 14, 20240.96000.96000.95000.95000.950021,077
Jun 13, 20240.98000.98000.95000.95000.950029,200
Jun 12, 20241.00001.00000.98001.00001.000015,942
Jun 11, 20241.03001.03000.98000.98000.980056,450
Jun 10, 20241.02001.02001.00001.00001.000011,700
Jun 7, 20241.04001.05001.00001.02001.020030,415
Jun 6, 20241.03001.07001.02001.07001.07002,805
Jun 5, 20241.02001.02001.02001.02001.0200200
Jun 4, 20241.07001.07001.02001.02001.020042,843
Jun 3, 20241.09001.10001.03001.06001.060034,355
May 31, 20241.04001.07001.03001.03001.030014,813
May 30, 20241.19001.19000.98000.99000.9900142,593
May 29, 20240.92001.03000.89001.00001.0000269,032
May 28, 20240.89000.91000.86000.91000.910028,873
May 27, 20240.86000.86500.82000.82000.820073,846
May 24, 20240.90000.90000.84000.84000.840068,200
May 23, 20240.88000.90000.85000.86000.860045,739
May 22, 20240.89000.91000.87000.87000.870094,369
May 21, 20240.79000.89000.79000.85000.8500349,737
May 17, 20240.84000.84000.74000.75000.7500173,034
May 16, 20240.84000.84000.80500.81000.810011,300
May 15, 20240.84000.85000.84000.85000.85007,519
May 14, 20240.84000.88000.84000.84000.840071,816
May 13, 20240.83000.83000.83000.83000.830023,400
May 10, 20240.80000.82000.78000.82000.820078,633
May 9, 20240.78000.78000.78000.78000.7800500
May 8, 20240.78000.78000.78000.78000.780027,457
May 7, 20240.80000.80000.79000.80000.800025,500
May 6, 20240.80000.80000.80000.80000.800018,150
May 3, 20240.75000.80000.75000.80000.800022,740
May 2, 20240.78000.78000.78000.78000.780012,625
May 1, 20240.78000.78000.78000.78000.780028,500
Apr 30, 20240.80000.80000.80000.80000.80001,600
Apr 29, 20240.78000.80000.76000.80000.800032,129
Apr 26, 20240.76000.76000.76000.76000.7600500
Apr 25, 20240.79000.80000.75000.75000.750040,544
Apr 24, 20240.78000.78000.77000.77500.775023,500
Apr 23, 20240.77000.78000.73000.78000.780034,910
Apr 22, 20240.72000.76000.71000.74000.7400117,268
Apr 19, 20240.75000.77000.72000.73000.7300205,770
Apr 18, 20240.76000.78000.73000.78000.780082,077
Apr 17, 20240.83000.83000.78000.78000.780010,200
Apr 16, 20240.79000.80000.74000.80000.800042,674
Apr 15, 20240.81000.81000.73000.77000.770093,046
Apr 12, 20240.87000.89000.78000.78000.780060,456
Apr 11, 20240.78000.82000.78000.81000.810032,233
Apr 10, 20240.77000.77000.77000.77000.7700-

Related Tickers

ALS.TO Altius Minerals Corporation
23.14
-1.11%
 
TI.TO Titan Mining Corporation
0.3800
+1.33%
 
CTTZF Centaurus Metals Limited
0.2000
-2.91%
 
FWZ.V Fireweed Metals Corp.
1.6000
+3.90%
 
LUCA.V Luca Mining Corp.
1.3000
+9.24%
 
MEI.AX Meteoric Resources NL
0.0680
-2.86%
 
ECOR.TO Ecora Resources PLC
0.9700
-3.00%
 
SVM.AX Sovereign Metals Limited
0.6600
-3.65%
 
PGE.V Stillwater Critical Minerals Corp.
0.1850
-7.50%
 
NICU.V Magna Mining Inc.
1.3400
-5.63%