Skip to main content
Klondike Gold Corp. (TSXV:KG)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.005 (-2.70%)
Apr 28, 2026, 3:59 PM EST

Klondike Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.180.18-2.70%18,000
Apr 24, 20260.180.190.180.190.19-125,153
Apr 23, 20260.200.200.170.190.19-2.63%161,748
Apr 22, 20260.200.200.190.190.191.33%129,751
Apr 21, 20260.190.190.190.190.19-1.32%303,661
Apr 20, 20260.200.200.190.190.19-247,746
Apr 17, 20260.200.200.190.190.19-2.56%255,500
Apr 16, 20260.210.210.190.200.20-2.50%306,051
Apr 15, 20260.200.200.190.200.20-122,791
Apr 14, 20260.210.210.190.200.20-2.44%136,379
Apr 13, 20260.210.220.190.210.21-121,100
Apr 10, 20260.200.210.200.210.215.13%8,000
Apr 9, 20260.210.210.200.200.20-2.50%139,620
Apr 8, 20260.200.200.200.200.202.56%61,257
Apr 7, 20260.200.200.200.200.20-2.50%49,906
Apr 6, 20260.200.200.190.200.208.11%29,362
Apr 2, 20260.200.200.190.190.19-7.50%194,283
Apr 1, 20260.210.210.200.200.202.56%51,599
Mar 31, 20260.200.200.190.200.202.63%140,806
Mar 30, 20260.200.200.190.190.19-2.56%222,316
Mar 27, 20260.200.210.200.200.20-4.88%199,800
Mar 26, 20260.230.230.200.210.21-6.82%411,111
Mar 25, 20260.240.240.220.220.22-147,556
Mar 24, 20260.230.230.210.220.22-2.22%266,553
Mar 23, 20260.190.300.190.230.2318.42%740,424
Mar 20, 20260.220.220.150.190.19-13.64%998,108
Mar 19, 20260.220.220.210.220.224.76%137,359
Mar 18, 20260.240.240.200.210.21-10.64%349,905
Mar 17, 20260.240.240.230.240.24-2.08%107,800
Mar 16, 20260.250.260.230.240.24-5.88%206,239
Mar 13, 20260.240.280.240.260.26-707,658
Mar 12, 20260.260.270.240.260.26-5.56%120,515
Mar 11, 20260.260.280.260.270.27-3.57%89,197
Mar 10, 20260.270.290.260.280.2812.00%358,748
Mar 9, 20260.260.260.240.250.25-3.85%249,273
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