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 2.05
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 153,050
  • Tue Aug 19, 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: 2.05 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 2.05 2.01 2.05 2.05 153,050
Aug 18 2.07 2.00 2.03 2.05 508,687
Aug 15 2.06 1.93 1.99 2.05 452,002
Aug 14 2.05 1.94 2.05 2.00 512,579
Aug 13 2.07 1.99 2.07 2.03 487,438
Aug 12 2.08 2.04 2.08 2.05 779,633
Aug 11 2.09 2.05 2.06 2.05 62,475
Aug 8 2.10 2.05 2.09 2.07 172,451
Aug 7 2.09 2.06 2.06 2.08 124,940
Aug 6 2.09 2.03 2.05 2.07 282,251
Aug 5 2.04 2.00 2.03 2.03 359,279
Aug 1 2.03 1.97 2.02 2.03 154,264
Jul 31 2.03 1.98 2.02 2.00 205,455
Jul 30 2.05 2.02 2.02 2.04 94,267
Jul 29 2.06 2.00 2.06 2.02 140,158
Jul 28 2.06 2.03 2.03 2.06 45,250
Jul 25 2.05 2.01 2.03 2.05 230,335
Jul 24 2.06 2.04 2.05 2.05 27,951
Jul 23 2.09 2.04 2.09 2.08 20,540
Jul 22 2.09 2.04 2.08 2.09 43,800
Jul 21 2.10 2.08 2.10 2.09 29,835
Jul 18 2.10 2.05 2.05 2.09 88,025
Jul 17 2.10 2.01 2.04 2.05 92,325
Jul 16 2.03 2.00 2.00 2.03 86,050
Jul 15 2.06 1.98 2.03 2.03 168,630
Jul 14 2.08 2.02 2.07 2.07 214,924
Jul 11 2.09 2.01 2.01 2.09 457,098
Jul 10 2.13 2.09 2.10 2.12 277,700
Jul 9 2.06 2.03 2.05 2.05 143,052
Jul 8 2.04 2.01 2.03 2.02 88,343
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.