Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Klondex Mines Ltd (TSX: KDX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 4.060 4.110 3.940 4.040 1,832,815 -0.07(-1.70%)
May 30, 2017 4.250 4.250 4.080 4.110 639,820 -0.15(-3.52%)
May 29, 2017 4.330 4.330 4.260 4.260 117,214 -0.05(-1.16%)
May 26, 2017 4.390 4.470 4.280 4.310 411,241 -0.04(-0.92%)
May 25, 2017 4.340 4.405 4.290 4.350 545,957 -0.03(-0.68%)
May 24, 2017 4.350 4.385 4.180 4.380 1,078,435 +0.00(+0.00%)
May 23, 2017 4.480 4.520 4.320 4.380 665,890 -0.07(-1.57%)
May 19, 2017 4.500 4.590 4.430 4.450 1,316,532 -0.09(-1.98%)
May 18, 2017 4.620 4.620 4.470 4.540 642,272 -0.12(-2.58%)
May 17, 2017 4.730 4.740 4.610 4.660 957,784 +0.03(+0.65%)
May 16, 2017 4.580 4.630 4.555 4.630 1,320,027 +0.10(+2.21%)
May 15, 2017 4.670 4.680 4.380 4.530 622,301 -0.05(-1.09%)
May 12, 2017 4.710 4.740 4.525 4.580 1,139,549 -0.02(-0.43%)
May 11, 2017 4.430 4.665 4.430 4.600 566,906 +0.20(+4.55%)
May 10, 2017 4.500 4.510 4.370 4.400 2,558,746 -0.04(-0.90%)
May 09, 2017 4.430 4.460 4.305 4.440 699,117 +0.02(+0.45%)
May 08, 2017 4.480 4.480 4.310 4.420 629,435 -0.01(-0.23%)
May 05, 2017 4.380 4.500 4.330 4.430 960,352 +0.07(+1.61%)
May 04, 2017 4.460 4.490 4.310 4.360 1,106,808 -0.14(-3.11%)
May 03, 2017 4.670 4.690 4.490 4.500 1,390,309 -0.17(-3.64%)
May 02, 2017 4.700 4.740 4.620 4.670 884,048 -0.05(-1.06%)
May 01, 2017 4.840 4.870 4.640 4.720 597,617 -0.16(-3.28%)
Apr 28, 2017 4.780 4.930 4.770 4.880 1,038,485 +0.10(+2.09%)
Apr 27, 2017 4.850 4.900 4.710 4.780 766,105 -0.09(-1.85%)
Apr 26, 2017 4.700 4.950 4.660 4.870 1,229,500 +0.18(+3.84%)
Apr 25, 2017 4.670 4.710 4.490 4.690 1,140,150 -0.03(-0.64%)
Apr 24, 2017 4.730 4.780 4.690 4.720 804,508 -0.08(-1.67%)
Apr 21, 2017 4.800 4.860 4.680 4.800 1,261,036 +0.03(+0.63%)
Apr 20, 2017 4.780 4.850 4.740 4.770 859,966 +0.02(+0.42%)
Apr 19, 2017 4.820 4.870 4.610 4.750 1,592,020 -0.09(-1.86%)
Apr 18, 2017 4.880 4.980 4.810 4.840 1,192,100 -0.08(-1.63%)
Apr 17, 2017 5.020 5.020 4.810 4.920 1,023,864 -0.10(-1.99%)
Apr 13, 2017 5.200 5.200 4.970 5.020 897,301 -0.15(-2.90%)
Apr 12, 2017 5.250 5.250 5.000 5.170 991,945 -0.04(-0.77%)
Apr 11, 2017 5.370 5.370 5.165 5.210 800,485 -0.05(-0.95%)
Apr 10, 2017 5.220 5.270 5.060 5.260 660,396 +0.04(+0.77%)
Apr 07, 2017 5.300 5.350 5.160 5.220 1,528,712 +0.03(+0.58%)
Apr 06, 2017 5.170 5.200 5.030 5.190 612,642 +0.06(+1.17%)
Apr 05, 2017 5.040 5.160 4.985 5.130 700,932 +0.02(+0.39%)
Apr 04, 2017 5.200 5.270 5.050 5.110 935,882 -0.03(-0.58%)
Apr 03, 2017 5.170 5.290 5.085 5.140 1,399,623 -0.05(-0.96%)
Mar 31, 2017 5.130 5.300 5.090 5.190 825,423 +0.03(+0.58%)
Mar 30, 2017 5.280 5.340 5.125 5.160 644,801 -0.16(-3.01%)
Mar 29, 2017 5.380 5.510 5.300 5.320 628,906 -0.07(-1.30%)
Mar 28, 2017 5.510 5.555 5.330 5.390 1,016,584 -0.13(-2.36%)
Mar 27, 2017 5.840 5.840 5.450 5.520 1,186,988 -0.12(-2.13%)
Mar 24, 2017 5.840 6.000 5.470 5.640 1,953,477 -0.36(-6.00%)
Mar 23, 2017 6.170 6.250 5.810 6.000 1,086,959 -0.18(-2.91%)
Mar 22, 2017 6.240 6.280 6.130 6.180 993,883 -0.03(-0.48%)
Mar 21, 2017 6.330 6.420 6.170 6.210 2,216,747 -0.11(-1.74%)
Mar 20, 2017 6.450 6.450 6.220 6.320 1,493,250 -0.16(-2.47%)
Mar 17, 2017 6.820 6.870 6.290 6.480 2,735,268 -0.30(-4.42%)
Mar 16, 2017 6.980 6.980 6.750 6.780 1,389,287 -0.03(-0.44%)
Mar 15, 2017 6.520 6.910 6.460 6.810 2,375,687 +0.33(+5.09%)
Mar 14, 2017 6.650 6.840 6.420 6.480 1,803,352 -0.17(-2.56%)
Mar 13, 2017 6.480 6.830 6.430 6.650 2,229,298 +0.22(+3.42%)
Mar 10, 2017 6.400 6.470 6.280 6.430 868,231 +0.08(+1.26%)
Mar 09, 2017 6.410 6.500 6.340 6.350 363,922 -0.05(-0.78%)
Mar 08, 2017 6.530 6.570 6.350 6.400 542,624 -0.17(-2.59%)
Mar 07, 2017 6.510 6.700 6.360 6.570 666,073 +0.00(+0.00%)
Mar 06, 2017 6.740 6.760 6.340 6.570 1,328,661 -0.22(-3.24%)
Mar 03, 2017 6.700 6.830 6.560 6.790 1,066,967 +0.06(+0.89%)
Mar 02, 2017 7.070 7.180 6.610 6.730 890,065 -0.47(-6.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.