Skip to main content
Klondike Silver Corp. (TSXV:KS)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
-0.005 (-2.08%)
Apr 28, 2026, 3:55 PM EST

Klondike Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.240.230.240.24-2.08%8,234
Apr 24, 20260.230.240.230.240.244.35%2,311
Apr 23, 20260.240.240.230.230.23-2.13%20,000
Apr 22, 20260.260.260.240.240.242.17%4,025
Apr 20, 20260.250.260.230.230.23-2.13%21,007
Apr 17, 20260.250.250.240.240.24-4.08%1,500
Apr 16, 20260.240.250.240.250.256.52%35,214
Apr 15, 20260.230.230.230.230.232.22%10,179
Apr 14, 20260.240.240.230.230.23-2.17%4,780
Apr 13, 20260.240.250.220.230.23-6.12%23,753
Apr 10, 20260.220.250.220.250.254.26%5,506
Apr 9, 20260.230.240.230.240.244.44%2,996
Apr 8, 20260.240.240.230.230.23-4.26%13,655
Apr 7, 20260.230.240.230.240.246.82%26,500
Apr 6, 20260.220.220.220.220.22-5,520
Apr 1, 20260.220.230.220.220.22-4.35%21,509
Mar 31, 20260.230.230.230.230.234.55%1,800
Mar 30, 20260.230.230.220.220.22-12.00%12,280
Mar 27, 20260.250.250.250.250.256.38%14,500
Mar 25, 20260.250.250.240.240.24-6.00%34,500
Mar 24, 20260.270.270.250.250.25-1.96%13,485
Mar 23, 20260.240.260.240.260.268.51%3,001
Mar 20, 20260.240.240.240.240.24-6,759
Mar 19, 20260.220.240.220.240.244.44%81,954
Mar 18, 20260.250.250.230.230.23-2.17%23,225
Mar 17, 20260.240.240.230.230.23-8.00%17,853
Mar 16, 20260.250.250.230.250.25-3.85%54,032
Mar 13, 20260.280.280.250.260.26-7.14%60,650
Mar 12, 20260.290.290.280.280.28-5.08%26,410
Mar 11, 20260.310.310.300.300.30-3.28%16,363
Mar 10, 20260.310.320.310.310.31-7.58%56,854
Mar 9, 20260.330.330.330.330.336.45%1,253
Mar 6, 20260.310.340.310.310.31-3.13%11,503
Mar 5, 20260.310.330.310.320.323.23%31,512
Mar 4, 20260.300.340.300.310.316.90%49,401
Mar 3, 20260.340.340.290.290.29-7.94%36,693
Mar 2, 20260.330.350.320.320.325.00%66,551
Feb 27, 20260.320.360.290.300.30-4.76%48,382
Feb 26, 20260.360.360.310.320.32-12.50%37,157
Feb 25, 20260.370.380.360.360.3612.50%12,041
Feb 24, 20260.350.350.320.320.32-20.00%31,561
Feb 23, 20260.450.450.400.400.40-26,232
Feb 20, 20260.400.450.400.400.40-10,740
Feb 19, 20260.350.450.350.400.40-124,375
Feb 18, 20260.400.400.350.400.4014.29%45,637
Feb 17, 20260.350.350.350.350.35-2,097
Feb 13, 20260.350.350.350.350.35-12.50%749
Feb 12, 20260.400.400.350.400.40-18,500
Feb 11, 20260.350.400.350.400.40-9,707
Feb 10, 20260.400.400.400.400.4014.29%6,520
Feb 9, 20260.400.400.350.350.35-12.50%28,792
Feb 6, 20260.350.400.350.400.4014.29%37,988
Feb 5, 20260.400.400.350.350.35-12.50%54,024
Feb 4, 20260.400.400.350.400.40-54,254
Feb 3, 20260.350.400.350.400.4014.29%18,922
Feb 2, 20260.450.450.350.350.35-22.22%152,240
Jan 30, 20260.400.450.400.450.45-10.00%108,901
Jan 29, 20260.500.550.400.500.5011.11%351,019
Jan 28, 20260.400.450.400.450.4512.50%92,997
Jan 27, 20260.400.400.350.400.40-34,125
Jan 26, 20260.350.450.300.400.4014.29%345,501
Jan 23, 20260.350.400.300.350.35-185,957
Jan 22, 20260.350.350.350.350.35-156,311
Jan 21, 20260.350.350.300.350.35-22,315
Jan 20, 20260.350.350.300.350.35-28,231
Jan 19, 20260.350.350.300.350.35-14,778
Jan 16, 20260.350.350.300.350.3516.67%58,865
Jan 15, 20260.300.300.250.300.30-54,587
Jan 14, 20260.300.350.300.300.30-14.29%195,729
Jan 13, 20260.300.350.300.350.3516.67%312,402
Jan 12, 20260.300.300.250.300.30-16,507
Jan 9, 20260.300.300.250.300.30-1,942
Jan 8, 20260.300.300.250.300.3020.00%26,336
Jan 7, 20260.300.300.250.250.25-16.67%10,453
Jan 6, 20260.300.300.250.300.30-15,828
Jan 5, 20260.300.300.250.300.3020.00%25,626
Jan 2, 20260.300.300.250.250.25-16.67%169,100
Dec 31, 20250.300.350.200.300.30-225,194
Dec 30, 20250.300.350.250.300.30-130,734
Dec 29, 20250.300.300.250.300.30-52,698
Dec 24, 20250.300.300.250.300.30-12,358
Dec 23, 20250.300.300.250.300.30-4,419
Dec 22, 20250.300.300.250.300.30-33,764
Dec 19, 20250.300.300.250.300.30-10,656
Dec 18, 20250.300.300.250.300.30-1,098
Dec 17, 20250.300.300.300.300.3020.00%15,537
Dec 16, 20250.250.250.250.250.25-55,018
Dec 15, 20250.250.250.250.250.25-41,666
Dec 12, 20250.300.300.250.250.25-16.67%97,337
Dec 11, 20250.300.300.250.300.30-14,401
Dec 10, 20250.300.300.300.300.3020.00%857
Dec 9, 20250.250.300.250.250.25-16.67%17,740
Dec 8, 20250.250.300.250.300.30-9,360
Dec 5, 20250.300.300.250.300.3020.00%35,200
Dec 4, 20250.250.300.250.250.25-16.67%3,115
Dec 3, 20250.300.300.250.300.3020.00%8,646
Dec 2, 20250.250.300.250.250.25-16.67%25,680
Dec 1, 20250.300.300.250.300.3020.00%25,553
Nov 28, 20250.250.300.250.250.25-22,400
Nov 27, 20250.250.250.200.250.25-27,876