Klondike Silver Corp. (TSXV:KS)
Canada
· Delayed Price · Currency is CAD 0.330
+0.020 (6.45%)
Mar 9, 2026, 9:30 AM EST
Klondike Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 1,253 |
| Mar 6, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | -3.13% | 11,503 |
| Mar 5, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 31,512 |
| Mar 4, 2026 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 6.90% | 49,401 |
| Mar 3, 2026 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -7.94% | 36,693 |
| Mar 2, 2026 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | 5.00% | 66,551 |
| Feb 27, 2026 | 0.32 | 0.36 | 0.29 | 0.30 | 0.30 | -4.76% | 48,382 |
| Feb 26, 2026 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -12.50% | 37,157 |
| Feb 25, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | 12.50% | 12,041 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -20.00% | 31,561 |
| Feb 23, 2026 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | - | 26,232 |
| Feb 20, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | - | 10,740 |
| Feb 19, 2026 | 0.35 | 0.45 | 0.35 | 0.40 | 0.40 | - | 124,375 |
| Feb 18, 2026 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 45,637 |
| Feb 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,097 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 749 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | - | 18,500 |
| Feb 11, 2026 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | - | 9,707 |
| Feb 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 6,520 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 28,792 |
| Feb 6, 2026 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 37,988 |
| Feb 5, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 54,024 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | - | 54,254 |
| Feb 3, 2026 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 18,922 |
| Feb 2, 2026 | 0.45 | 0.45 | 0.35 | 0.35 | 0.35 | -22.22% | 152,240 |
| Jan 30, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | -10.00% | 108,901 |
| Jan 29, 2026 | 0.50 | 0.55 | 0.40 | 0.50 | 0.50 | 11.11% | 351,019 |
| Jan 28, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 12.50% | 92,997 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | - | 34,125 |
| Jan 26, 2026 | 0.35 | 0.45 | 0.30 | 0.40 | 0.40 | 14.29% | 345,501 |
| Jan 23, 2026 | 0.35 | 0.40 | 0.30 | 0.35 | 0.35 | - | 185,957 |
| Jan 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 156,311 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 22,315 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 28,231 |
| Jan 19, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 14,778 |
| Jan 16, 2026 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 58,865 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 54,587 |
| Jan 14, 2026 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 195,729 |
| Jan 13, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.67% | 312,402 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 16,507 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 1,942 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 26,336 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 10,453 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 15,828 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 25,626 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 169,100 |
| Dec 31, 2025 | 0.30 | 0.35 | 0.20 | 0.30 | 0.30 | - | 225,194 |
| Dec 30, 2025 | 0.30 | 0.35 | 0.25 | 0.30 | 0.30 | - | 130,734 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 52,698 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 12,358 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 4,419 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 33,764 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 10,656 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 1,098 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 15,537 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 55,018 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 41,666 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 97,337 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 14,401 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 857 |
| Dec 9, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 17,740 |
| Dec 8, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | - | 9,360 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 35,200 |
| Dec 4, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 3,115 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 8,646 |
| Dec 2, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 25,680 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 25,553 |
| Nov 28, 2025 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | - | 22,400 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 27,876 |
| Nov 26, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 34,003 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 1,018 |
| Nov 24, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 4,506 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Nov 20, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 300 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,040 |
| Nov 17, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 23,862 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 1,777 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 3,561 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 118,007 |
| Nov 11, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 40,372 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 800 |
| Nov 7, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 6,500 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,389 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 21,200 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150 |
| Oct 31, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | - | 30,440 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,200 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,600 |
| Oct 28, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 4,800 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 300 |
| Oct 24, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 28,983 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 7,030 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 5,900 |
| Oct 21, 2025 | 0.25 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 29,566 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 1,632 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 173,459 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 16,086 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 8,208 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 68,478 |