Kestrel Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.030	0.030	0.025	0.030	0.030	66,000
2023-12-01	0.025	0.025	0.025	0.025	0.025	508,500
2023-11-30	0.020	0.025	0.020	0.025	0.025	88,200
2023-11-29	0.025	0.025	0.025	0.025	0.025	0
2023-11-28	0.025	0.025	0.025	0.025	0.025	15,000
2023-11-27	0.020	0.025	0.020	0.025	0.025	30,500
2023-11-24	0.025	0.025	0.025	0.025	0.025	26,100
2023-11-23	0.020	0.025	0.020	0.025	0.025	44,000
2023-11-22	0.025	0.025	0.025	0.025	0.025	0
2023-11-21	0.020	0.025	0.020	0.025	0.025	443,000
2023-11-20	0.020	0.025	0.020	0.020	0.020	225,500
2023-11-17	0.023	0.025	0.023	0.023	0.023	133,100
2023-11-16	0.025	0.025	0.020	0.020	0.020	41,000
2023-11-15	0.025	0.025	0.025	0.025	0.025	4,300
2023-11-14	0.020	0.020	0.020	0.020	0.020	0
2023-11-13	0.020	0.020	0.020	0.020	0.020	124,200
2023-11-10	0.025	0.025	0.025	0.025	0.025	0
2023-11-09	0.025	0.025	0.025	0.025	0.025	400
2023-11-08	0.025	0.025	0.025	0.025	0.025	15,000
2023-11-07	0.020	0.020	0.020	0.020	0.020	0
2023-11-06	0.020	0.020	0.020	0.020	0.020	0
2023-11-03	0.020	0.020	0.020	0.020	0.020	8,000
2023-11-02	0.020	0.025	0.020	0.020	0.020	35,800
2023-11-01	0.025	0.025	0.025	0.025	0.025	0
2023-10-31	0.025	0.025	0.025	0.025	0.025	14,200
2023-10-30	0.025	0.025	0.025	0.025	0.025	27,000
2023-10-27	0.025	0.025	0.025	0.025	0.025	40,200
2023-10-26	0.025	0.025	0.025	0.025	0.025	0
2023-10-25	0.025	0.025	0.020	0.025	0.025	49,200
2023-10-24	0.025	0.025	0.025	0.025	0.025	23,300
2023-10-23	0.025	0.025	0.025	0.025	0.025	0
2023-10-20	0.025	0.025	0.025	0.025	0.025	6,600
2023-10-19	0.025	0.025	0.025	0.025	0.025	20,000
2023-10-18	0.025	0.025	0.020	0.025	0.025	63,200
2023-10-17	0.025	0.025	0.025	0.025	0.025	0
2023-10-16	0.025	0.025	0.025	0.025	0.025	0
2023-10-13	0.020	0.025	0.020	0.025	0.025	4,000
2023-10-12	0.020	0.025	0.020	0.025	0.025	33,000
2023-10-11	0.025	0.025	0.025	0.025	0.025	0
2023-10-10	0.025	0.025	0.025	0.025	0.025	1,000
2023-10-06	0.025	0.025	0.025	0.025	0.025	20,000
2023-10-05	0.025	0.025	0.025	0.025	0.025	0
2023-10-04	0.020	0.025	0.020	0.025	0.025	120,900
2023-10-03	0.025	0.025	0.025	0.025	0.025	206,500
2023-10-02	0.025	0.025	0.020	0.020	0.020	268,000
2023-09-29	0.025	0.025	0.025	0.025	0.025	0
2023-09-28	0.025	0.025	0.025	0.025	0.025	0
2023-09-27	0.025	0.025	0.025	0.025	0.025	31,000
2023-09-26	0.025	0.025	0.025	0.025	0.025	20,000
2023-09-25	0.025	0.025	0.025	0.025	0.025	0
2023-09-22	0.025	0.025	0.025	0.025	0.025	40,000
2023-09-21	0.025	0.030	0.025	0.030	0.030	244,100
2023-09-20	0.025	0.025	0.025	0.025	0.025	298,000
2023-09-19	0.025	0.025	0.025	0.025	0.025	313,100
2023-09-18	0.030	0.030	0.025	0.025	0.025	388,000
2023-09-15	0.030	0.030	0.030	0.030	0.030	98,000
2023-09-14	0.030	0.030	0.030	0.030	0.030	85,000
2023-09-13	0.030	0.030	0.030	0.030	0.030	50,100
2023-09-12	0.030	0.030	0.030	0.030	0.030	0
2023-09-11	0.035	0.035	0.030	0.030	0.030	229,000

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.