Kenorland Minerals Ltd (KLD)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1722030000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.1399999 | 1.1 | 11600 |
| 1721943600 | 1.08 | -0.07 | -6.09 | 1.11 | 1.11 | 1.07 | 8179 |
| 1721857200 | 1.15 | 0.1 | 9.52 | 1.1 | 1.15 | 1.07 | 85496 |
| 1721770800 | 1.05 | -0.03 | -2.78 | 1.1299999 | 1.1299999 | 1.05 | 42462 |
| 1721684400 | 1.08 | -0.02 | -1.82 | 1.12 | 1.12 | 1.07 | 99322 |
| 1721425200 | 1.1 | 0.11 | 11.11 | 1.07 | 1.18 | 1.07 | 89954 |
| 1721338800 | 0.99 | -0.02 | -1.98 | 1.01 | 1.01 | 0.98 | 16609 |
| 1721252400 | 1.01 | -0.06 | -5.61 | 1.08 | 1.08 | 1.01 | 14700 |
| 1721166000 | 1.07 | 0.03 | 2.88 | 1.04 | 1.07 | 1.03 | 50735 |
| 1721079600 | 1.04 | 0.01 | 0.97 | 1.04 | 1.06 | 1 | 35035 |
| 1720820400 | 1.03 | 0.08 | 8.42 | 1 | 1.05 | 1 | 101850 |
| 1720734000 | 0.95 | 0.02 | 2.15 | 0.95 | 0.98 | 0.95 | 27757 |
| 1720647600 | 0.93 | 0.01 | 1.09 | 0.93 | 0.94 | 0.93 | 42070 |
| 1720561200 | 0.92 | -0.03 | -3.16 | 0.95 | 0.95 | 0.91 | 31500 |
| 1720474800 | 0.95 | -0.01 | -1.04 | 0.92 | 0.95 | 0.92 | 7694 |
| 1720215600 | 0.96 | 0.07 | 7.87 | 0.93 | 0.96 | 0.93 | 18360 |
| 1720129200 | 0.89 | -0.02 | -2.20 | 0.91 | 0.92 | 0.89 | 22700 |
| 1720042800 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 600 |
| 1719956400 | 0.91 | 0.02 | 2.25 | 0.91 | 0.91 | 0.91 | 25453 |
| 1719610800 | 0.89 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 84855 |
| 1719524400 | 0.89 | -0.02 | -2.20 | 0.9 | 0.9 | 0.89 | 176907 |
| 1719438000 | 0.91 | -0.02 | -2.15 | 0.91 | 0.92 | 0.91 | 97690 |
| 1719351600 | 0.93 | 0.01 | 1.09 | 0.92 | 0.95 | 0.91 | 52300 |
| 1719265200 | 0.92 | -0.01 | -1.08 | 0.95 | 0.96 | 0.92 | 31258 |
| 1719006000 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.93 | 7420 |
| 1718919600 | 0.95 | 0.02 | 2.15 | 0.92 | 0.95 | 0.92 | 21032 |
| 1718833200 | 0.93 | -0.02 | -2.11 | 0.93 | 0.93 | 0.93 | 6000 |
| 1718746800 | 0.95 | 0.01 | 1.06 | 0.96 | 0.96 | 0.95 | 6520 |
| 1718660400 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.92 | 65803 |
| 1718401200 | 0.95 | 0 | 0.00 | 0.96 | 0.96 | 0.95 | 21077 |
| 1718314800 | 0.95 | -0.05 | -5.00 | 0.98 | 0.98 | 0.95 | 29200 |
| 1718228400 | 1 | 0.02 | 2.04 | 1 | 1 | 0.98 | 15942 |
| 1718142000 | 0.98 | -0.02 | -2.00 | 1.03 | 1.03 | 0.98 | 56450 |
| 1718055600 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 11700 |
| 1717796400 | 1.02 | -0.05 | -4.67 | 1.04 | 1.05 | 1 | 30415 |
| 1717710000 | 1.07 | 0.05 | 4.90 | 1.03 | 1.07 | 1.02 | 2805 |
| 1717623600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 200 |
| 1717537200 | 1.02 | -0.04 | -3.77 | 1.07 | 1.07 | 1.02 | 42843 |
| 1717450800 | 1.06 | 0.03 | 2.91 | 1.09 | 1.09 | 1.03 | 34355 |
| 1717191600 | 1.03 | 0.04 | 4.04 | 1.04 | 1.07 | 1.03 | 14813 |
| 1717105200 | 0.99 | -0.01 | -1.00 | 1.19 | 1.19 | 0.98 | 142593 |
| 1717018800 | 1 | 0.09 | 9.89 | 0.92 | 1.03 | 0.89 | 269032 |
| 1716932400 | 0.91 | 0.0900001 | 10.98 | 0.89 | 0.91 | 0.86 | 28873 |
| 1716846000 | 0.8199999 | -0.02 | -2.38 | 0.86 | 0.86 | 0.8199999 | 73846 |
| 1716586800 | 0.84 | -0.02 | -2.33 | 0.9 | 0.9 | 0.84 | 68200 |
| 1716500400 | 0.86 | -0.01 | -1.15 | 0.88 | 0.9 | 0.85 | 45739 |
| 1716414000 | 0.87 | 0.02 | 2.35 | 0.89 | 0.91 | 0.87 | 94369 |
| 1716327600 | 0.85 | 0.1 | 13.33 | 0.79 | 0.89 | 0.79 | 349737 |
| 1715982000 | 0.75 | -0.06 | -7.41 | 0.84 | 0.84 | 0.74 | 173034 |
| 1715895600 | 0.81 | -0.04 | -4.71 | 0.84 | 0.84 | 0.81 | 11300 |
| 1715809200 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.84 | 7519 |
| 1715722800 | 0.84 | 0.01 | 1.20 | 0.84 | 0.88 | 0.84 | 71816 |
| 1715636400 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.83 | 0.83 | 23400 |
| 1715377200 | 0.8199999 | 0.0399999 | 5.13 | 0.8 | 0.8199999 | 0.78 | 78633 |
| 1715290800 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 500 |
| 1715204400 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 27457 |
| 1715118000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 25500 |
| 1715031600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 18150 |
| 1714772400 | 0.8 | 0.02 | 2.56 | 0.75 | 0.8 | 0.75 | 22740 |
| 1714686000 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 12625 |
| 1714599600 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 28500 |
| 1714513200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
