ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,297.10
      -0.21%
      US Tech 100
      18,079.20
      -0.20%
      Dow Jones
      39,869.38
      -0.10%
      Brent Oil
      83.555
      0.42%
      Bitcoin
      66,011.80
      1.18%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Kesselrun Resources Ltd (KES)

      7. Kesselrun Resources Ltd (KES) Historical

      KES Kesselrun Resources Ltd

      0.07
      0.01 (16.67%)
      May 16 2024 - Closed
      Delayed by 15 minutes

      KES Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.07 0.01 16.67% 0.06 0.075 0.06 456,300
      May 15 2024 0.06 0.01 20.00% 0.05 0.06 0.05 123,125
      May 14 2024 0.05 -0.005 -9.09% 0.055 0.055 0.05 38,046
      May 13 2024 0.055 0.00 0.00% 0.055 0.055 0.055 34,500
      May 10 2024 0.055 0.00 0.00% 0.055 0.055 0.055 800
      May 09 2024 0.055 0.00 0.00% 0.055 0.055 0.05 88,991
      May 08 2024 0.055 0.00 0.00% 0.055 0.055 0.055 6,534
      May 07 2024 0.055 -0.005 -8.33% 0.06 0.06 0.055 91,000
      May 06 2024 0.06 -0.01 -14.29% 0.065 0.065 0.06 11,000
      May 03 2024 0.07 0.005 7.69% 0.06 0.07 0.06 68,000
      May 02 2024 0.065 -0.005 -7.14% 0.07 0.07 0.065 21,500
      May 01 2024 0.07 0.005 7.69% 0.07 0.07 0.065 97,125
      Apr 30 2024 0.065 0.005 8.33% 0.06 0.065 0.06 136,014
      Apr 29 2024 0.06 0.015 33.33% 0.05 0.06 0.05 251,522
      Apr 26 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Apr 25 2024 0.045 -0.005 -10.00% 0.05 0.05 0.045 47,450
      Apr 24 2024 0.05 0.00 0.00% 0.045 0.05 0.045 112,000
      Apr 23 2024 0.05 0.00 0.00% 0.045 0.05 0.045 179,500
      Apr 22 2024 0.05 -0.01 -16.67% 0.05 0.055 0.05 310,969
      Apr 19 2024 0.06 0.00 0.00% 0.06 0.06 0.06 10
      Apr 18 2024 0.06 0.01 20.00% 0.055 0.06 0.055 195,250
      Apr 17 2024 0.05 -0.01 -16.67% 0.055 0.055 0.05 120,250
      Apr 16 2024 0.06 0.00 0.00% 0.06 0.06 0.06 336,795
      Apr 15 2024 0.06 -0.005 -7.69% 0.07 0.07 0.06 77,796
      Apr 12 2024 0.065 -0.01 -13.33% 0.075 0.075 0.065 594,387
      Apr 11 2024 0.075 0.005 7.14% 0.07 0.075 0.07 887,967
      Apr 10 2024 0.07 0.00 0.00% 0.06 0.07 0.06 671,452
      Apr 09 2024 0.07 -0.01 -12.50% 0.075 0.075 0.07 707,563
      Apr 08 2024 0.08 0.015 23.08% 0.075 0.09 0.065 1,803,428
      Apr 05 2024 0.065 0.015 30.00% 0.055 0.065 0.055 172,041
      Apr 04 2024 0.05 -0.005 -9.09% 0.06 0.07 0.05 1,195,266
      Apr 03 2024 0.055 0.015 37.50% 0.04 0.065 0.04 2,685,841
      Apr 02 2024 0.04 0.005 14.29% 0.035 0.04 0.035 1,033,922
      Apr 01 2024 0.035 0.005 16.67% 0.035 0.035 0.035 147,000
      Mar 28 2024 0.03 0.00 0.00% 0.035 0.035 0.03 103,000
      Mar 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 19,000
      Mar 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 22 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 21 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 20 2024 0.03 0.00 0.00% 0.03 0.03 0.03 30,000
      Mar 19 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 18 2024 0.03 0.00 0.00% 0.03 0.03 0.03 38,500
      Mar 15 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Mar 14 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 52,000
      Mar 13 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Mar 12 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Mar 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1,000
      Mar 08 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
      Mar 07 2024 0.035 0.005 16.67% 0.035 0.035 0.035 42,000
      Mar 06 2024 0.03 -0.005 -14.29% 0.03 0.03 0.03 285,742
      Mar 05 2024 0.035 0.00 0.00% 0.035 0.035 0.035 30,000
      Mar 04 2024 0.035 0.00 0.00% 0.035 0.035 0.03 120,000
      Mar 01 2024 0.035 0.005 16.67% 0.03 0.035 0.03 39,000
      Feb 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 113,000
      Feb 28 2024 0.03 0.00 0.00% 0.035 0.035 0.03 42,000
      Feb 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Feb 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 38,100
      Feb 23 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Feb 22 2024 0.03 0.00 0.00% 0.03 0.03 0.03 55,000
      Feb 21 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
      Feb 20 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0

      Your Recent History

      TSXV
      KES
      Kesselrun Resources
      BITMOT
      883955
      Eib Tf 1% Fb28 Pln
      LSE
      82MU
      Arran Res A2ba
      BIT
      UIG516
      Unicredit Bank
      EU
      IWELA
      AMUNDI WELA INAV
      COIN
      LINKETH
      ChainLink Token
      BTHB
      AWOKRW
      AIWORK
      BOV
      BBSEE281
      BBSEE281 Ex:26,89
      BITMOT
      782401
      Netherlands Tf 3,75% Ge4...
      ASX
      CBO
      Cobram Estate Olives
      UNSW
      MIXETH
      MixMarvel Token
      LSE
      47QS
      Hsbc Bk. 2030
      ASX
      OKUN
      COIN
      XCNNUST
      LSE
      79XP
      Barclays 44
      BIT
      AIAI
      L&G Artificial Intellige...
      Delayed Upgrade Clock