Skip to main content
Kestrel Gold Inc. (TSXV:KGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
0.00 (0.00%)
Apr 28, 2026, 1:39 PM EST

Kestrel Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.030.030.030.030.03-2,500
Apr 27, 20260.040.040.030.030.03-14.29%26,454
Apr 24, 20260.040.040.040.040.04-11,000
Apr 23, 20260.040.040.040.040.04-11,000
Apr 22, 20260.040.040.040.040.04-178,152
Apr 21, 20260.040.040.040.040.0416.67%141,000
Apr 20, 20260.040.040.030.030.03-52,198
Apr 16, 20260.040.040.030.030.03-49,325
Apr 14, 20260.030.040.030.030.03-20,222
Apr 10, 20260.040.040.030.030.03-20,590
Apr 8, 20260.030.030.030.030.03-6,001
Apr 7, 20260.030.030.030.030.03-15,040
Apr 6, 20260.030.030.030.030.03-146,555
Apr 2, 20260.030.030.030.030.03-25,620
Mar 30, 20260.030.030.030.030.03-14.29%56,200
Mar 26, 20260.040.040.040.040.0416.67%8,448
Mar 25, 20260.030.040.030.030.03-14.29%603,786
Mar 24, 20260.040.040.040.040.04-28,571
Mar 23, 20260.030.040.030.040.04-18,036
Mar 20, 20260.040.040.040.040.04-137,296
Mar 19, 20260.040.040.040.040.04-12.50%137,000
Mar 18, 20260.040.040.040.040.04-50,134
Mar 17, 20260.040.040.040.040.0414.29%79,200
Mar 16, 20260.040.040.040.040.04-72,567
Mar 12, 20260.040.040.040.040.04-20,000
Mar 11, 20260.040.040.040.040.04-82,697
Mar 10, 20260.040.040.040.040.04-12.50%34,579
Mar 9, 20260.040.040.040.040.0414.29%98,885
Mar 6, 20260.040.040.040.040.04-6,029
Mar 5, 20260.040.040.040.040.04-12.50%16,072
Mar 4, 20260.040.040.040.040.0414.29%25,714
Mar 3, 20260.040.040.040.040.04-12.50%74,274
Mar 2, 20260.040.040.040.040.0414.29%5,251
Feb 27, 20260.040.040.040.040.04-12.50%172,000
Feb 26, 20260.050.050.040.040.04-22,051
Feb 24, 20260.050.050.040.040.04-181,813
Feb 23, 20260.050.050.040.040.04-11.11%115,202
Feb 20, 20260.050.050.050.050.05-12,917
Feb 19, 20260.050.050.040.050.05-19,021
Feb 18, 20260.050.050.050.050.05-4,120
Feb 17, 20260.050.050.040.050.0512.50%46,432
Feb 13, 20260.040.040.040.040.04-142,778
Feb 12, 20260.040.040.040.040.04-79,008
Feb 11, 20260.040.040.040.040.04-9,332
Feb 10, 20260.040.040.040.040.04-11.11%48,527
Feb 9, 20260.050.050.050.050.0512.50%2,186
Feb 4, 20260.040.040.040.040.04-11.11%2,720
Feb 3, 20260.050.050.050.050.05-2,042
Feb 2, 20260.050.050.050.050.05-3,110
Jan 30, 20260.040.050.040.050.05-86,656
Jan 29, 20260.050.050.050.050.05-7,200
Jan 28, 20260.050.050.040.050.05-243,649
Jan 27, 20260.050.050.050.050.05-10.00%40,382
Jan 26, 20260.050.050.050.050.05-36,693
Jan 23, 20260.050.050.050.050.0511.11%124,585
Jan 22, 20260.050.050.050.050.05-10.00%48,220
Jan 21, 20260.050.050.050.050.0511.11%16,000
Jan 20, 20260.050.050.050.050.05-56,576
Jan 19, 20260.050.050.050.050.05-2,365
Jan 16, 20260.050.050.050.050.05-10.00%29,200
Jan 15, 20260.050.050.050.050.05-78,274
Jan 14, 20260.050.050.050.050.0511.11%127,895
Jan 13, 20260.050.050.050.050.05-10.00%223,978
Jan 12, 20260.050.050.050.050.0511.11%67,449
Jan 9, 20260.050.050.040.050.05-10.00%72,394
Jan 8, 20260.050.050.050.050.0511.11%7,064
Jan 7, 20260.050.050.050.050.05-5,300
Jan 6, 20260.050.050.050.050.05-13,139
Jan 5, 20260.050.050.040.050.05-109,978
Jan 2, 20260.040.050.040.050.05-8,000
Dec 31, 20250.040.050.040.050.05-489,500
Dec 30, 20250.040.050.040.050.05-71,434
Dec 29, 20250.050.050.050.050.05-83,737
Dec 24, 20250.050.050.050.050.05-3,030
Dec 23, 20250.050.050.050.050.05-10.00%10,082
Dec 22, 20250.060.060.050.050.0511.11%27,250
Dec 19, 20250.050.050.050.050.05-10.00%104,000
Dec 17, 20250.050.050.050.050.05-33,720
Dec 16, 20250.060.060.050.050.05-9.09%41,332
Dec 15, 20250.060.060.060.060.06-41,822
Dec 12, 20250.050.060.050.060.06-89,596
Dec 11, 20250.060.060.060.060.06-25,007
Dec 10, 20250.060.060.050.060.06-142,004
Dec 9, 20250.060.060.060.060.06-33,444
Dec 8, 20250.050.060.050.060.0610.00%153,048
Dec 5, 20250.050.050.050.050.05-27,996
Dec 4, 20250.050.050.050.050.0511.11%34,000
Dec 3, 20250.050.050.040.050.05-126,712
Dec 1, 20250.050.050.050.050.05-59,749
Nov 28, 20250.050.050.040.050.05-31,000
Nov 27, 20250.040.050.040.050.05-39,001
Nov 26, 20250.050.050.040.050.05-35,300
Nov 25, 20250.040.050.040.050.05-12,167
Nov 24, 20250.050.050.050.050.05-135,147
Nov 19, 20250.050.050.040.050.05-15,052
Nov 18, 20250.050.050.050.050.05-71,190
Nov 17, 20250.050.050.050.050.05-14,100
Nov 14, 20250.050.050.050.050.05-10.00%44,800
Nov 13, 20250.050.050.050.050.05-37,080
Nov 11, 20250.050.050.050.050.05-2,117