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, 2018 3.170 3.205 3.130 3.160 333,634 -0.01(-0.32%)
May 30, 2018 3.200 3.240 3.170 3.170 209,346 -0.05(-1.55%)
May 29, 2018 3.290 3.290 3.195 3.220 246,265 -0.10(-3.01%)
May 28, 2018 3.240 3.330 3.210 3.320 171,675 +0.08(+2.47%)
May 25, 2018 3.230 3.240 3.200 3.240 172,296 +0.01(+0.31%)
May 24, 2018 3.210 3.260 3.210 3.230 127,409 +0.02(+0.62%)
May 23, 2018 3.180 3.240 3.170 3.210 103,530 +0.02(+0.63%)
May 22, 2018 3.190 3.250 3.190 3.190 182,747 +0.01(+0.31%)
May 18, 2018 3.180 3.180 3.180 0 +0.01(+0.32%)
May 17, 2018 3.130 3.220 3.130 3.170 672,840 +0.04(+1.28%)
May 16, 2018 3.130 3.160 3.130 3.130 265,580 -0.03(-0.95%)
May 15, 2018 3.140 3.200 3.140 3.160 685,202 +0.03(+0.96%)
May 14, 2018 3.120 3.210 3.120 3.130 435,394 -0.04(-1.26%)
May 11, 2018 3.180 3.200 3.160 3.170 59,476 +0.01(+0.32%)
May 10, 2018 3.160 3.260 3.140 3.160 329,178 -0.02(-0.63%)
May 09, 2018 3.220 3.230 3.170 3.180 217,968 -0.04(-1.24%)
May 08, 2018 3.200 3.230 3.180 3.220 122,593 +0.01(+0.31%)
May 07, 2018 3.170 3.210 3.170 3.210 89,186 +0.01(+0.31%)
May 04, 2018 3.030 3.200 3.020 3.200 184,142 +0.06(+1.91%)
May 03, 2018 3.060 3.170 3.060 3.140 95,903 -0.02(-0.63%)
May 02, 2018 3.160 3.190 3.120 3.160 139,932 +0.00(+0.00%)
May 01, 2018 3.140 3.190 3.130 3.160 186,548 +0.02(+0.64%)
Apr 30, 2018 3.090 3.190 3.080 3.140 854,280 +0.01(+0.32%)
Apr 27, 2018 3.130 3.170 3.105 3.130 95,529 -0.02(-0.63%)
Apr 26, 2018 3.150 3.200 3.130 3.150 322,791 +0.01(+0.32%)
Apr 25, 2018 3.110 3.180 3.110 3.140 291,021 +0.02(+0.64%)
Apr 24, 2018 3.070 3.140 3.070 3.120 182,891 +0.03(+0.97%)
Apr 23, 2018 3.110 3.140 3.090 3.090 206,079 -0.07(-2.22%)
Apr 20, 2018 3.100 3.160 3.080 3.160 178,848 +0.02(+0.64%)
Apr 19, 2018 3.060 3.160 3.060 3.140 178,356 +0.08(+2.61%)
Apr 18, 2018 3.020 3.125 3.005 3.060 928,301 +0.05(+1.66%)
Apr 17, 2018 2.950 3.015 2.950 3.010 145,684 +0.06(+2.03%)
Apr 16, 2018 2.980 3.020 2.950 2.950 98,469 -0.07(-2.32%)
Apr 13, 2018 2.980 3.040 2.980 3.020 233,217 +0.00(+0.00%)
Apr 12, 2018 2.950 3.030 2.950 3.020 351,390 +0.06(+2.03%)
Apr 11, 2018 2.960 3.010 2.950 2.960 364,358 +0.03(+1.02%)
Apr 10, 2018 2.990 2.990 2.920 2.930 607,335 -0.04(-1.35%)
Apr 09, 2018 2.990 3.000 2.920 2.970 277,837 -0.05(-1.66%)
Apr 06, 2018 3.020 3.030 2.985 3.020 528,319 +0.01(+0.33%)
Apr 05, 2018 2.960 3.040 2.960 3.010 1,913,967 +0.01(+0.33%)
Apr 04, 2018 2.990 3.040 2.990 3.000 611,169 +0.01(+0.33%)
Apr 03, 2018 2.990 3.040 2.940 2.990 846,744 -0.03(-0.99%)
Apr 02, 2018 3.020 3.070 3.005 3.020 1,527,912 -0.03(-0.98%)
Mar 29, 2018 3.050 3.050 3.050 0 +0.02(+0.66%)
Mar 28, 2018 3.030 3.070 3.000 3.030 1,372,737 +0.00(+0.00%)
Mar 27, 2018 2.950 3.070 2.950 3.030 1,270,102 +0.01(+0.33%)
Mar 26, 2018 3.020 3.080 2.990 3.020 1,078,508 +0.00(+0.00%)
Mar 23, 2018 2.980 3.095 2.980 3.020 1,708,627 +0.04(+1.34%)
Mar 22, 2018 2.950 3.040 2.940 2.980 1,951,710 -0.01(-0.33%)
Mar 21, 2018 2.880 3.010 2.880 2.990 1,950,750 +0.08(+2.75%)
Mar 20, 2018 2.860 2.915 2.860 2.910 1,820,107 +0.05(+1.75%)
Mar 19, 2018 2.950 3.135 2.860 2.860 7,684,488 +1.06(+58.89%)
Mar 16, 2018 1.750 1.870 1.700 1.800 7,493,524 +0.05(+2.86%)
Mar 15, 2018 1.830 1.950 1.700 1.750 1,291,249 -0.22(-11.17%)
Mar 14, 2018 1.850 1.970 1.850 1.970 645,905 +0.12(+6.49%)
Mar 13, 2018 1.820 1.865 1.760 1.850 560,219 +0.04(+2.21%)
Mar 12, 2018 1.810 1.860 1.750 1.810 592,882 -0.01(-0.55%)
Mar 09, 2018 1.800 1.820 1.770 1.820 394,690 +0.02(+1.11%)
Mar 08, 2018 1.790 1.820 1.760 1.800 446,405 +0.00(+0.00%)
Mar 07, 2018 1.750 1.800 480,664 -0.08(-4.26%)
Mar 06, 2018 1.870 1.960 1.820 1.880 723,537 +0.00(+0.00%)
Mar 05, 2018 1.930 1.940 1.870 1.880 827,285 -0.04(-2.08%)
Mar 02, 2018 1.730 2.030 1.730 1.920 5,207,475 +0.17(+9.71%)
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.