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 | 0 | 1.41 | 1.45 | 1.33 | 25101 | 1.3723468 | CS |
| 4 | 0.21 | 17.5 | 1.2 | 1.5 | 1.15 | 51523 | 1.3447628 | CS |
| 12 | 0.18 | 14.6341463415 | 1.23 | 1.5 | 1.11 | 31854 | 1.28157277 | CS |
| 26 | 0.25 | 21.5517241379 | 1.16 | 1.5 | 1 | 28886 | 1.21839343 | CS |
| 52 | 0.68 | 93.1506849315 | 0.73 | 1.5 | 0.71 | 36115 | 1.03681022 | CS |
| 156 | 0.66 | 88 | 0.75 | 1.5 | 0.57 | 28216 | 0.85488523 | CS |
| 260 | -0.34 | -19.4285714286 | 1.75 | 1.75 | 0.57 | 32023 | 0.88577659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938800 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1742852400 | 1.37 | 0.03 | 2.24 | 1.3899999 | 1.3899999 | 1.37 | 3300 |
| 1742593200 | 1.34 | -0.02 | -1.47 | 1.36 | 1.36 | 1.34 | 5300 |
| 1742506800 | 1.36 | -0.01 | -0.73 | 1.3799999 | 1.3799999 | 1.35 | 26346 |
| 1742420400 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.33 | 18861 |
| 1742334000 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.45 | 1.3799999 | 71700 |
| 1742247600 | 1.41 | 0.01 | 0.71 | 1.41 | 1.41 | 1.41 | 3300 |
| 1741988400 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4 | 1.37 | 12404 |
| 1741902000 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.3899999 | 1.36 | 7477 |
| 1741815600 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 144800 |
| 1741729200 | 1.35 | 0.07 | 5.47 | 1.31 | 1.35 | 1.26 | 26262 |
| 1741642800 | 1.28 | -0.15 | -10.49 | 1.41 | 1.41 | 1.27 | 91172 |
| 1741387200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.3799999 | 33499 |
| 1741300800 | 1.43 | -0.01 | -0.69 | 1.49 | 1.5 | 1.42 | 35396 |
| 1741214400 | 1.44 | 0.06 | 4.35 | 1.36 | 1.45 | 1.36 | 94950 |
| 1741128000 | 1.3799999 | 0.12 | 9.52 | 1.25 | 1.43 | 1.22 | 216552 |
| 1741041600 | 1.26 | 0.08 | 6.78 | 1.2 | 1.28 | 1.2 | 104617 |
| 1740782400 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.18 | 17357 |
| 1740696000 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.18 | 44519 |
| 1740609600 | 1.24 | 0.06 | 5.08 | 1.18 | 1.24 | 1.16 | 52550 |
| 1740523200 | 1.18 | -0.04 | -3.28 | 1.2 | 1.2 | 1.15 | 20105 |
| 1740436800 | 1.22 | 0.03 | 2.52 | 1.23 | 1.23 | 1.18 | 7550 |
| 1740177600 | 1.19 | -0.05 | -4.03 | 1.25 | 1.25 | 1.16 | 21567 |
| 1740091200 | 1.24 | 0 | 0.00 | 1.24 | 1.25 | 1.24 | 12972 |
| 1740004800 | 1.24 | 0.06 | 5.08 | 1.24 | 1.24 | 1.2 | 14958 |
| 1739918400 | 1.18 | 0.05 | 4.42 | 1.18 | 1.24 | 1.18 | 25665 |
| 1739572800 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.19 | 1.1299999 | 103614 |
| 1739486400 | 1.16 | 0 | 0.00 | 1.21 | 1.24 | 1.16 | 73299 |
| 1739400000 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.2 | 1.1399999 | 59393 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
