Skip to main content
Klondike Gold Corp. (TSXV:KG)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
-0.010 (-3.85%)
Mar 9, 2026, 3:55 PM EST

Klondike Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.260.260.240.24--7.69%161,664
Mar 6, 20260.270.290.260.260.26-11.86%816,535
Mar 5, 20260.300.300.280.300.30-3.28%489,310
Mar 4, 20260.260.310.250.310.3117.31%792,125
Mar 3, 20260.290.290.240.260.26-10.34%457,563
Mar 2, 20260.270.300.270.290.2913.73%933,450
Feb 27, 20260.220.280.220.260.2621.43%998,491
Feb 26, 20260.210.220.200.210.217.69%513,824
Feb 25, 20260.180.200.180.200.208.33%367,352
Feb 24, 20260.180.190.180.180.18-182,111
Feb 23, 20260.180.180.170.180.185.88%342,434
Feb 20, 20260.170.170.150.170.176.25%122,978
Feb 19, 20260.150.160.150.160.166.67%39,500
Feb 18, 20260.170.170.150.150.15-3.23%171,255
Feb 17, 20260.150.180.150.160.163.33%490,190
Feb 13, 20260.150.150.150.150.153.45%57,504
Feb 12, 20260.170.170.150.150.15-9.38%63,978
Feb 11, 20260.160.160.160.160.163.23%71,500
Feb 10, 20260.150.160.150.160.163.33%184,560
Feb 9, 20260.150.150.150.150.15-159,290
Feb 6, 20260.150.150.150.150.157.14%68,099
Feb 5, 20260.150.160.140.140.14-6.67%224,142
Feb 4, 20260.160.160.150.150.15-6.25%218,750
Feb 3, 20260.180.180.160.160.16-450,712
Feb 2, 20260.160.170.160.160.163.23%229,267
Jan 30, 20260.170.180.150.160.16-11.43%778,851
Jan 29, 20260.180.190.170.180.18-692,106
Jan 28, 20260.180.190.180.180.182.94%376,502
Jan 27, 20260.140.170.140.170.1730.77%1,601,581
Jan 26, 20260.140.140.130.130.13-3.70%610,105
Jan 23, 20260.120.140.120.140.1412.50%660,056
Jan 22, 20260.120.120.110.120.124.35%381,355
Jan 21, 20260.120.120.110.120.12-41,245
Jan 20, 20260.110.120.110.120.124.55%178,003
Jan 19, 20260.110.110.110.110.114.76%110,347
Jan 16, 20260.110.110.110.110.11-22,260
Jan 15, 20260.110.110.110.110.11-391,590
Jan 14, 20260.110.110.110.110.11-345,100
Jan 13, 20260.110.110.110.110.11-389,258
Jan 12, 20260.110.110.100.110.115.00%249,000
Jan 9, 20260.110.110.100.100.10-4.76%577,500
Jan 8, 20260.100.110.100.110.11-164,500
Jan 7, 20260.110.110.100.110.1110.53%390,177
Jan 6, 20260.100.100.100.100.10-507,000
Jan 5, 20260.100.100.090.100.10-335,488
Jan 2, 20260.100.100.100.100.10-5.00%194,000
Dec 30, 20250.100.100.100.100.10-133,366
Dec 29, 20250.110.110.100.100.10-4.76%105,025
Dec 24, 20250.110.110.110.110.11-501
Dec 23, 20250.110.110.110.110.11-1,500
Dec 22, 20250.110.110.110.110.11-126,512
Dec 19, 20250.110.110.100.110.115.00%59,898
Dec 18, 20250.110.110.100.100.10-384,502
Dec 17, 20250.100.110.100.100.105.26%168,000
Dec 16, 20250.100.100.100.100.10-46,000
Dec 15, 20250.100.100.090.100.10-5.00%258,851
Dec 12, 20250.100.100.100.100.10-500
Dec 11, 20250.100.100.100.100.10-101,000
Dec 10, 20250.100.100.100.100.10-4.76%307,128
Dec 9, 20250.110.110.100.110.11-18,011
Dec 8, 20250.110.110.110.110.115.00%25,048
Dec 5, 20250.110.110.100.100.10-4.76%40,569
Dec 4, 20250.110.110.110.110.11-71,547
Dec 3, 20250.110.110.100.110.11-4.55%42,000
Dec 2, 20250.110.110.110.110.114.76%47,777
Dec 1, 20250.110.110.110.110.11-4.55%3,687
Nov 28, 20250.110.110.110.110.11-72,500
Nov 27, 20250.110.110.100.110.114.76%28,000
Nov 26, 20250.100.110.100.110.115.00%68,372
Nov 25, 20250.100.100.100.100.10-44,631
Nov 24, 20250.100.100.100.100.10-51,713
Nov 21, 20250.100.100.100.100.105.26%8,500
Nov 20, 20250.100.100.100.100.10-5.00%116,000
Nov 19, 20250.100.100.100.100.10-9,600
Nov 18, 20250.100.100.100.100.10-7,502
Nov 17, 20250.110.110.100.100.10-9.09%53,313
Nov 14, 20250.110.110.100.110.11-4.35%493,300
Nov 13, 20250.110.120.110.120.124.55%129,763
Nov 12, 20250.100.110.100.110.1115.79%211,725
Nov 11, 20250.100.100.100.100.105.56%254,461
Nov 10, 20250.090.090.090.090.095.88%66,399
Nov 7, 20250.090.090.090.090.09-51,390
Nov 6, 20250.100.100.080.090.09-15.00%426,054
Nov 5, 20250.100.100.100.100.105.26%13,405
Nov 4, 20250.100.100.100.100.10-5.00%151,500
Nov 3, 20250.100.100.100.100.105.26%23,000
Oct 31, 20250.100.100.100.100.10-366,550
Oct 30, 20250.100.100.090.100.105.56%395,850
Oct 29, 20250.090.090.090.090.09-1,500
Oct 28, 20250.090.090.090.090.09-434,236
Oct 27, 20250.100.100.090.090.09-10.00%148,922
Oct 24, 20250.100.100.100.100.10-161,300
Oct 23, 20250.100.100.100.100.10-85,758
Oct 22, 20250.110.110.100.100.10-661,001
Oct 21, 20250.110.110.100.100.10-9.09%204,677
Oct 20, 20250.110.110.110.110.11-93,000
Oct 17, 20250.110.110.110.110.11-4.35%52,747
Oct 16, 20250.120.120.120.120.12-226,610
Oct 15, 20250.110.120.110.120.12-109,999
Oct 14, 20250.120.120.110.120.12-4.17%435,641