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, 2016 4.250 4.560 4.120 4.480 3,700,727 +0.29(+6.92%)
May 30, 2016 4.070 4.190 4.070 4.190 90,978 +0.04(+0.96%)
May 27, 2016 4.230 4.280 4.120 4.150 243,111 -0.09(-2.12%)
May 26, 2016 4.350 4.380 4.220 4.240 201,501 -0.06(-1.40%)
May 25, 2016 4.130 4.330 4.070 4.300 421,161 +0.07(+1.65%)
May 24, 2016 4.450 4.500 4.220 4.230 434,540 -0.32(-7.03%)
May 20, 2016 4.550 4.550 4.550 0 +0.01(+0.22%)
May 19, 2016 4.380 4.720 4.380 4.540 249,073 +0.12(+2.71%)
May 18, 2016 4.630 4.700 4.410 4.420 427,314 -0.26(-5.56%)
May 17, 2016 4.710 4.840 4.630 4.680 430,200 -0.02(-0.43%)
May 16, 2016 4.810 4.860 4.690 4.700 403,374 -0.02(-0.42%)
May 13, 2016 4.670 4.720 4.520 4.720 527,250 +0.13(+2.83%)
May 12, 2016 4.600 4.790 4.560 4.590 354,039 -0.05(-1.08%)
May 11, 2016 4.770 4.800 4.250 4.640 603,961 -0.01(-0.22%)
May 10, 2016 4.520 4.700 4.440 4.650 155,008 +0.19(+4.26%)
May 09, 2016 4.550 4.680 4.430 4.460 215,082 -0.31(-6.50%)
May 06, 2016 4.580 4.800 4.580 4.770 309,731 +0.19(+4.15%)
May 05, 2016 4.670 4.720 4.460 4.580 226,347 -0.06(-1.29%)
May 04, 2016 4.640 4.810 4.530 4.640 245,951 -0.06(-1.28%)
May 03, 2016 4.600 4.660 4.510 4.700 364,192 +0.13(+2.84%)
May 02, 2016 4.830 4.900 4.515 4.570 366,219 -0.18(-3.79%)
Apr 29, 2016 4.530 4.750 4.510 4.750 398,101 +0.27(+6.03%)
Apr 28, 2016 4.330 4.510 4.330 4.480 758,891 +0.16(+3.70%)
Apr 27, 2016 4.370 4.400 4.290 4.320 151,056 -0.02(-0.46%)
Apr 26, 2016 4.340 4.370 4.250 4.340 360,691 +0.06(+1.40%)
Apr 25, 2016 4.370 4.450 4.280 4.280 197,658 -0.10(-2.28%)
Apr 22, 2016 4.390 4.530 4.340 4.380 288,264 -0.01(-0.23%)
Apr 21, 2016 4.530 4.530 4.270 4.390 528,281 -0.02(-0.45%)
Apr 20, 2016 4.260 4.540 4.250 4.410 699,499 +0.17(+4.01%)
Apr 19, 2016 4.110 4.250 4.100 4.240 328,615 +0.18(+4.43%)
Apr 18, 2016 4.080 4.090 3.940 4.060 587,841 +0.05(+1.25%)
Apr 15, 2016 3.860 4.040 3.840 4.010 293,175 +0.17(+4.43%)
Apr 14, 2016 3.990 3.990 3.790 3.840 198,703 -0.09(-2.29%)
Apr 13, 2016 3.940 4.070 3.860 3.930 190,390 -0.06(-1.50%)
Apr 12, 2016 4.090 4.090 3.960 3.990 251,057 -0.10(-2.44%)
Apr 11, 2016 3.980 4.190 3.980 4.090 645,245 +0.17(+4.34%)
Apr 08, 2016 3.810 3.990 3.760 3.920 431,077 +0.11(+2.89%)
Apr 07, 2016 3.730 3.820 3.720 3.810 347,421 +0.15(+4.10%)
Apr 06, 2016 3.780 3.780 3.550 3.660 509,759 -0.09(-2.40%)
Apr 05, 2016 3.560 3.770 3.510 3.750 872,031 +0.29(+8.38%)
Apr 04, 2016 3.490 3.510 3.440 3.460 266,634 -0.01(-0.29%)
Apr 01, 2016 3.470 3.490 3.400 3.470 315,265 +0.00(+0.00%)
Mar 31, 2016 3.510 3.580 3.440 3.470 104,047 -0.05(-1.42%)
Mar 30, 2016 3.570 3.640 3.520 3.520 162,813 -0.04(-1.12%)
Mar 29, 2016 3.460 3.580 3.410 3.560 329,072 +0.08(+2.30%)
Mar 28, 2016 3.600 3.650 3.465 3.480 146,565 -0.09(-2.52%)
Mar 24, 2016 3.570 3.570 3.570 0 -0.08(-2.19%)
Mar 23, 2016 3.750 3.750 3.620 3.650 360,037 -0.14(-3.69%)
Mar 22, 2016 3.770 3.810 3.720 3.790 751,815 +0.06(+1.61%)
Mar 21, 2016 3.780 3.820 3.710 3.730 95,424 -0.11(-2.86%)
Mar 18, 2016 3.770 3.840 3.710 3.840 1,150,474 +0.00(+0.00%)
Mar 17, 2016 3.940 3.960 3.770 3.840 443,525 -0.07(-1.79%)
Mar 16, 2016 3.780 3.950 3.720 3.910 253,053 +0.11(+2.89%)
Mar 15, 2016 3.760 3.850 3.760 3.800 277,657 +0.00(+0.00%)
Mar 14, 2016 3.880 3.900 3.760 3.800 147,770 +0.04(+1.06%)
Mar 11, 2016 3.900 3.920 3.730 3.760 150,790 -0.14(-3.59%)
Mar 10, 2016 3.680 4.000 3.680 3.900 514,001 +0.27(+7.44%)
Mar 09, 2016 3.700 3.740 3.620 3.630 238,797 -0.10(-2.68%)
Mar 08, 2016 3.930 3.930 3.720 3.730 184,880 -0.13(-3.37%)
Mar 07, 2016 4.030 4.030 3.820 3.860 241,507 +0.01(+0.26%)
Mar 04, 2016 3.750 4.040 3.750 3.850 844,554 +0.08(+2.12%)
Mar 03, 2016 3.600 3.900 3.590 3.770 248,591 +0.23(+6.50%)
Mar 02, 2016 3.500 3.580 3.490 3.540 110,310 +0.06(+1.72%)
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.