The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Klondex Mines Ltd

  • KDX
  • TSX
  • Precious Metals
  • Latest 1.98
  • Currency C$
  • Change -0.03
  • Percent Change -1.493 %
  • Volume 52,149
  • Fri Oct 24, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.98 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 2.00 1.98 2.00 1.98 52,149
Oct 23 2.03 1.94 2.03 2.01 532,785
Oct 22 2.06 1.99 2.06 2.04 506,011
Oct 21 2.06 2.00 2.00 2.05 773,388
Oct 20 2.04 1.95 1.95 2.00 485,052
Oct 17 1.91 1.83 1.87 1.91 117,334
Oct 16 1.85 1.76 1.79 1.85 2,424,555
Oct 15 1.82 1.79 1.79 1.79 1,302,604
Oct 14 1.83 1.76 1.76 1.81 473,246
Oct 10 1.85 1.76 1.85 1.78 102,733
Oct 9 1.89 1.82 1.87 1.83 1,440,506
Oct 8 1.86 1.82 1.82 1.85 551,562
Oct 7 1.85 1.81 1.81 1.82 925,850
Oct 6 1.86 1.82 1.83 1.86 82,707
Oct 3 1.84 1.77 1.77 1.84 1,810,443
Oct 2 1.90 1.84 1.85 1.88 94,303
Oct 1 1.87 1.81 1.81 1.86 366,996
Sep 30 1.86 1.72 1.84 1.79 140,966
Sep 29 1.86 1.84 1.86 1.85 99,225
Sep 26 1.90 1.86 1.89 1.88 111,244
Sep 25 1.91 1.87 1.90 1.90 269,095
Sep 24 1.90 1.86 1.86 1.90 144,588
Sep 23 1.88 1.86 1.87 1.87 47,713
Sep 22 1.90 1.80 1.90 1.85 157,047
Sep 19 1.95 1.82 1.93 1.82 250,677
Sep 18 1.95 1.92 1.93 1.95 454,915
Sep 17 1.99 1.94 1.96 1.95 69,969
Sep 16 2.02 1.93 2.02 1.97 152,261
Sep 15 2.02 1.93 1.96 1.99 1,686,495
Sep 12 1.95 1.93 1.95 1.93 52,230
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.