Kenorland Minerals Ltd (KLD)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -4.95867768595 | 1.21 | 1.27 | 1.13 | 27130 | 1.18854213 | CS |
| 4 | -0.06 | -4.95867768595 | 1.21 | 1.35 | 1.13 | 18027 | 1.2213632 | CS |
| 12 | 0.07 | 6.48148148148 | 1.08 | 1.35 | 1 | 21000 | 1.16520715 | CS |
| 26 | 0.06 | 5.50458715596 | 1.09 | 1.35 | 0.96 | 24392 | 1.13923327 | CS |
| 52 | 0.42 | 57.5342465753 | 0.73 | 1.35 | 0.68 | 33453 | 0.96813582 | CS |
| 156 | 0.41 | 55.4054054054 | 0.74 | 1.35 | 0.57 | 27277 | 0.82164782 | CS |
| 260 | -0.6 | -34.2857142857 | 1.75 | 1.75 | 0.57 | 31579 | 0.8683542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 1.1399999 | -0.06 | -5.00 | 1.22 | 1.24 | 1.1299999 | 59327 |
| 1739227200 | 1.2 | -0.04 | -3.23 | 1.2 | 1.22 | 1.15 | 42559 |
| 1738968000 | 1.24 | -0.03 | -2.36 | 1.25 | 1.25 | 1.2 | 11224 |
| 1738881600 | 1.27 | 0.01 | 0.79 | 1.25 | 1.27 | 1.23 | 20400 |
| 1738795200 | 1.26 | 0.05 | 4.13 | 1.21 | 1.26 | 1.21 | 2140 |
| 1738708800 | 1.21 | -0.01 | -0.82 | 1.22 | 1.23 | 1.2 | 14278 |
| 1738622400 | 1.22 | -0.01 | -0.81 | 1.22 | 1.24 | 1.21 | 22913 |
| 1738363200 | 1.23 | -0.07 | -5.38 | 1.29 | 1.29 | 1.23 | 19300 |
| 1738276800 | 1.3 | 0.01 | 0.78 | 1.21 | 1.35 | 1.21 | 30759 |
| 1738190400 | 1.29 | -0.01 | -0.77 | 1.29 | 1.29 | 1.29 | 1589 |
| 1738104000 | 1.3 | 0.01 | 0.78 | 1.29 | 1.31 | 1.23 | 16685 |
| 1738017600 | 1.29 | 0.02 | 1.57 | 1.27 | 1.29 | 1.24 | 16543 |
| 1737758400 | 1.27 | 0.02 | 1.60 | 1.22 | 1.29 | 1.22 | 13025 |
| 1737672000 | 1.25 | 0.06 | 5.04 | 1.19 | 1.25 | 1.19 | 17701 |
| 1737585600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 16500 |
| 1737499200 | 1.19 | -0.02 | -1.65 | 1.19 | 1.19 | 1.16 | 23080 |
| 1737412800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 2900 |
| 1737153600 | 1.21 | 0.02 | 1.68 | 1.19 | 1.21 | 1.18 | 21200 |
| 1737067200 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.19 | 1300 |
| 1736980800 | 1.21 | 0.05 | 4.31 | 1.21 | 1.21 | 1.18 | 7112 |
| 1736894400 | 1.16 | -0.07 | -5.69 | 1.23 | 1.23 | 1.16 | 11752 |
| 1736808000 | 1.23 | -0.06 | -4.65 | 1.25 | 1.28 | 1.23 | 9720 |
| 1736548800 | 1.29 | 0.06 | 4.88 | 1.23 | 1.29 | 1.2 | 13377 |
| 1736462400 | 1.23 | 0 | 0.00 | 1.12 | 1.23 | 1.11 | 32304 |
| 1736376000 | 1.23 | -0.03 | -2.38 | 1.23 | 1.23 | 1.19 | 20839 |
| 1736289600 | 1.26 | 0.05 | 4.13 | 1.25 | 1.26 | 1.25 | 11350 |
| 1736203200 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.21 | 3700 |
| 1735944000 | 1.26 | 0 | 0.00 | 1.21 | 1.26 | 1.2 | 7500 |
| 1735857600 | 1.26 | -0.02 | -1.56 | 1.27 | 1.28 | 1.23 | 4555 |
| 1735684800 | 1.28 | 0.01 | 0.79 | 1.23 | 1.29 | 1.23 | 22400 |
| 1735598400 | 1.27 | -0.02 | -1.55 | 1.24 | 1.27 | 1.2 | 13941 |
| 1735339200 | 1.29 | 0.07 | 5.74 | 1.23 | 1.29 | 1.22 | 39466 |
| 1735069200 | 1.22 | 0.05 | 4.27 | 1.22 | 1.22 | 1.21 | 6400 |
| 1734993600 | 1.17 | -0.01 | -0.85 | 1.17 | 1.23 | 1.17 | 28426 |
| 1734734400 | 1.18 | 0.06 | 5.36 | 1.12 | 1.18 | 1.12 | 8326 |
| 1734648000 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.1 | 33504 |
| 1734561600 | 1.15 | 0 | 0.00 | 1.16 | 1.22 | 1.15 | 23534 |
| 1734475200 | 1.15 | -0.07 | -5.74 | 1.22 | 1.22 | 1.15 | 30950 |
| 1734388800 | 1.22 | 0.07 | 6.09 | 1.15 | 1.23 | 1.1399999 | 20997 |
| 1734129600 | 1.15 | -0.02 | -1.71 | 1.15 | 1.18 | 1.1399999 | 14395 |
| 1734043200 | 1.17 | -0.02 | -1.68 | 1.17 | 1.18 | 1.17 | 7005 |
| 1733956800 | 1.19 | 0.1 | 9.17 | 1.11 | 1.23 | 1.11 | 89602 |
| 1733870400 | 1.09 | 0.02 | 1.87 | 1.05 | 1.1 | 1.01 | 32678 |
| 1733784000 | 1.07 | 0.06 | 5.94 | 1.01 | 1.07 | 1.01 | 39340 |
| 1733524800 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 1 | 28400 |
| 1733438400 | 1.05 | 0.05 | 5.00 | 1.02 | 1.05 | 1.02 | 6200 |
| 1733352000 | 1 | -0.04 | -3.85 | 1.02 | 1.03 | 1 | 37950 |
| 1733265600 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.01 | 32201 |
| 1733179200 | 1.05 | -0.02 | -1.87 | 1.1 | 1.1 | 1.05 | 51551 |
| 1732920000 | 1.07 | 0 | 0.00 | 1.1 | 1.1 | 1.07 | 49932 |
| 1732833600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1732747200 | 1.07 | -0.04 | -3.60 | 1.1 | 1.1 | 1.07 | 12800 |
| 1732660800 | 1.11 | 0.04 | 3.74 | 1.08 | 1.11 | 1.08 | 10900 |
| 1732574400 | 1.07 | -0.08 | -6.96 | 1.1 | 1.1 | 1.05 | 7917 |
| 1732315200 | 1.15 | 0.06 | 5.50 | 1.09 | 1.15 | 1.06 | 37281 |
| 1732228800 | 1.09 | 0.02 | 1.87 | 1.07 | 1.09 | 1.04 | 4700 |
| 1732142400 | 1.07 | -0.02 | -1.83 | 1.08 | 1.08 | 1.04 | 30550 |
| 1732056000 | 1.09 | 0.01 | 0.93 | 1.07 | 1.09 | 1.05 | 6400 |
| 1731969600 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1.05 | 4900 |
| 1731710400 | 1.05 | -0.04 | -3.67 | 1.11 | 1.11 | 1.03 | 18667 |
| 1731624000 | 1.09 | 0.01 | 0.93 | 1.05 | 1.1 | 1.02 | 68344 |
| 1731537600 | 1.08 | -0.07 | -6.09 | 1.1399999 | 1.15 | 1.08 | 26273 |
| 1731451200 | 1.15 | 0.02 | 1.77 | 1.16 | 1.16 | 1.1 | 16955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
