Kenorland Minerals Ltd (QX) (KLDCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.068 | 8.29268292683 | 0.82 | 0.9195 | 0.81 | 9388 | 0.83715421 | CS |
| 4 | 0.0375 | 4.40917107584 | 0.8505 | 0.9195 | 0.81 | 9532 | 0.85786637 | CS |
| 12 | 0.028 | 3.25581395349 | 0.86 | 0.9195 | 0.71 | 12892 | 0.81251999 | CS |
| 26 | 0.1169 | 15.1601608092 | 0.7711 | 0.9345 | 0.6578 | 13772 | 0.81378334 | CS |
| 52 | 0.3297 | 59.0542718968 | 0.5583 | 0.9345 | 0.51 | 16789 | 0.70034492 | CS |
| 156 | 0.3523 | 65.7644203845 | 0.5357 | 0.9345 | 0.4059 | 13453 | 0.63936852 | CS |
| 260 | 0.3523 | 65.7644203845 | 0.5357 | 0.9345 | 0.4059 | 13453 | 0.63936852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.888 | 0.048 | 5.71 | 0.8655 | 0.9195 | 0.8655 | 15003 |
| 1737671220 | 0.84 | -0.001 | -0.12 | 0.84 | 0.84226 | 0.84 | 8802 |
| 1737584640 | 0.841 | 0.0057 | 0.68 | 0.84 | 0.841 | 0.84 | 11050 |
| 1737498540 | 0.8353 | 0.00926 | 1.12 | 0.8171 | 0.8353 | 0.81 | 13950 |
| 1737152880 | 0.82604 | -0.02396 | -2.82 | 0.8199999 | 0.83748 | 0.8199999 | 3750 |
| 1737066420 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1200 |
| 1736979720 | 0.85 | 0.025 | 3.03 | 0.83 | 0.8503 | 0.8155 | 20600 |
| 1736893380 | 0.825 | -0.031 | -3.62 | 0.85 | 0.85 | 0.8127 | 26155 |
| 1736806800 | 0.856 | -0.008 | -0.93 | 0.8982 | 0.8982 | 0.856 | 2600 |
| 1736547720 | 0.864 | 0.0440001 | 5.37 | 0.8726 | 0.88 | 0.864 | 9325 |
| 1736375340 | 0.8199999 | -0.055 | -6.29 | 0.8199999 | 0.8199999 | 0.8199999 | 242 |
| 1736288940 | 0.875 | -0.04135 | -4.51 | 0.88 | 0.88 | 0.875 | 1110 |
| 1736202360 | 0.91635 | 0.05345 | 6.19 | 0.91635 | 0.91635 | 0.91635 | 2939 |
| 1735942980 | 0.8629 | -0.0186 | -2.11 | 0.8601 | 0.865 | 0.8559 | 7300 |
| 1735856700 | 0.8815 | -0.0314 | -3.44 | 0.8815 | 0.8815 | 0.8815 | 7017 |
| 1735683960 | 0.9129 | 0.0412 | 4.73 | 0.9 | 0.9129 | 0.875 | 15347 |
| 1735597740 | 0.8717 | -0.0083 | -0.94 | 0.88 | 0.88 | 0.8505 | 18200 |
| 1735338000 | 0.88 | 0.03 | 3.53 | 0.8505 | 0.8865 | 0.8505 | 12463 |
| 1735252020 | 0.85 | 0.00658 | 0.78 | 0.7992 | 0.8505 | 0.7992 | 8100 |
| 1735078200 | 0.84342 | 0.01582 | 1.91 | 0.84342 | 0.84342 | 0.84342 | 919 |
| 1734992400 | 0.8276 | 0.0146001 | 1.80 | 0.8083 | 0.83 | 0.8083 | 5362 |
| 1734733200 | 0.8129999 | -0.017 | -2.05 | 0.7806 | 0.8129999 | 0.7806 | 8000 |
| 1734646800 | 0.83 | -0.015 | -1.78 | 0.81 | 0.83 | 0.78425 | 6698 |
| 1734560760 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1734474360 | 0.845 | 0.005 | 0.60 | 0.8 | 0.845 | 0.8 | 4069 |
| 1734388140 | 0.84 | 0.03 | 3.70 | 0.81 | 0.85 | 0.795 | 23350 |
| 1734128940 | 0.81 | 0 | 0.00 | 0.755 | 0.84785 | 0.755 | 25938 |
| 1734042480 | 0.81 | -0.03735 | -4.41 | 0.8442 | 0.8442 | 0.75265 | 24600 |
| 1733955900 | 0.84735 | 0.10735 | 14.51 | 0.82955 | 0.86485 | 0.8003 | 16136 |
| 1733869200 | 0.74 | 0.0004 | 0.05 | 0.73 | 0.78 | 0.73 | 12879 |
| 1733782800 | 0.7396 | 0.0296 | 4.17 | 0.7186 | 0.79135 | 0.71555 | 47817 |
| 1733523600 | 0.71 | -0.0205 | -2.81 | 0.721 | 0.7551 | 0.71 | 11060 |
| 1733437500 | 0.7305 | 0.0105 | 1.46 | 0.73433 | 0.73433 | 0.7305 | 698 |
| 1733350980 | 0.72 | -0.0279 | -3.73 | 0.72655 | 0.743 | 0.72 | 19865 |
| 1733264700 | 0.7479 | -0.029 | -3.73 | 0.762 | 0.76415 | 0.7366 | 13450 |
| 1733178180 | 0.7769 | 0.0151 | 1.98 | 0.77575 | 0.7769 | 0.75165 | 6935 |
| 1732918200 | 0.7618 | -0.0025 | -0.33 | 0.7661 | 0.7661 | 0.7618 | 11000 |
| 1732746540 | 0.7643 | -0.0157 | -2.01 | 0.78 | 0.78 | 0.7603 | 14800 |
| 1732660140 | 0.78 | 0.0196 | 2.58 | 0.78 | 0.78 | 0.7691 | 2350 |
| 1732573560 | 0.7604 | -0.0488 | -6.03 | 0.7604 | 0.7604 | 0.7604 | 400 |
| 1732314000 | 0.8092 | 0.0532 | 7.04 | 0.7766999 | 0.8092 | 0.775 | 7599 |
| 1732227900 | 0.756 | -0.0074 | -0.97 | 0.7564 | 0.76795 | 0.756 | 5800 |
| 1732141200 | 0.7634 | 0 | 0.00 | 0.7634 | 0.7634 | 0.7634 | 0 |
| 1732054800 | 0.7634 | 0.01235 | 1.64 | 0.7718 | 0.7718 | 0.7634 | 1170 |
| 1731968640 | 0.75105 | -0.01015 | -1.33 | 0.75105 | 0.75105 | 0.75105 | 192 |
| 1731709260 | 0.7612 | -0.0109 | -1.41 | 0.745 | 0.7612 | 0.7302 | 12370 |
| 1731622800 | 0.7721 | -0.0092 | -1.18 | 0.75475 | 0.7721 | 0.74 | 7263 |
| 1731536760 | 0.7813 | -0.0107 | -1.35 | 0.7813 | 0.7813 | 0.7813 | 1581 |
| 1731450480 | 0.792 | -0.018 | -2.22 | 0.8648 | 0.8648 | 0.792 | 73485 |
| 1731363600 | 0.81 | -0.0136 | -1.65 | 0.8103 | 0.85 | 0.8 | 66005 |
| 1731104400 | 0.8236 | -0.02797 | -3.28 | 0.835 | 0.835 | 0.8236 | 5100 |
| 1731018540 | 0.85157 | -0.04843 | -5.38 | 0.8385 | 0.867 | 0.8385 | 28192 |
| 1730931600 | 0.9 | 0.0037 | 0.41 | 0.85756 | 0.9 | 0.85 | 14887 |
| 1730845680 | 0.8963 | 0.03695 | 4.30 | 0.86305 | 0.8963 | 0.86305 | 1200 |
| 1730759160 | 0.85935 | 0.01035 | 1.22 | 0.8322 | 0.9085 | 0.8199999 | 18654 |
| 1730496420 | 0.849 | -0.0003 | -0.04 | 0.86 | 0.87 | 0.849 | 13287 |
| 1730409780 | 0.8493 | -0.0318 | -3.61 | 0.8617 | 0.8617 | 0.835 | 18100 |
| 1730323500 | 0.8811 | -0.0218 | -2.41 | 0.89 | 0.8934 | 0.8811 | 3180 |
| 1730237280 | 0.9029 | -0.00875 | -0.96 | 0.92 | 0.92 | 0.9029 | 17850 |
| 1730150880 | 0.91165 | 0.00673 | 0.74 | 0.9217 | 0.93 | 0.91165 | 4266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
