The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Klondex Mines Ltd

  • KDX
  • TSX
  • Precious Metals
  • Latest 1.86
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 64,049
  • Thu Apr 17, 2014 04:00 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: 1.86 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 1.92 1.86 1.86 1.86 64,049
Apr 16 1.88 1.85 1.86 1.86 7,850
Apr 15 1.90 1.82 1.88 1.87 47,900
Apr 14 1.95 1.90 1.94 1.93 19,800
Apr 11 1.94 1.90 1.92 1.90 18,150
Apr 10 1.97 1.91 1.96 1.91 19,090
Apr 9 1.95 1.92 1.94 1.95 24,807
Apr 8 1.98 1.93 1.98 1.97 11,680
Apr 7 1.97 1.89 1.95 1.96 55,668
Apr 4 1.99 1.94 1.95 1.97 106,499
Apr 3 1.96 1.94 1.94 1.94 67,216
Apr 2 1.97 1.92 1.94 1.96 123,489
Apr 1 1.93 1.85 1.92 1.93 117,804
Mar 31 1.92 1.89 1.90 1.92 252,855
Mar 28 1.91 1.81 1.82 1.88 77,035
Mar 27 1.90 1.78 1.89 1.83 214,569
Mar 26 1.95 1.88 1.92 1.88 83,143
Mar 25 1.97 1.92 1.95 1.94 305,605
Mar 24 1.98 1.95 1.98 1.95 199,452
Mar 21 2.00 1.98 2.00 2.00 86,748
Mar 20 2.04 1.98 1.98 2.04 92,389
Mar 19 2.11 1.97 2.07 2.00 400,305
Mar 18 2.07 1.97 2.06 2.07 43,341
Mar 17 2.11 2.05 2.11 2.06 31,988
Mar 14 2.15 2.05 2.10 2.09 110,722
Mar 13 2.12 2.05 2.09 2.09 54,155
Mar 12 2.11 2.07 2.11 2.07 40,082
Mar 11 2.14 2.04 2.11 2.10 279,937
Mar 10 2.16 2.10 2.16 2.12 27,001
Mar 7 2.19 2.12 2.17 2.14 25,742