Kintavar Exploration Inc. (KTR.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 09:30AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
26 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Apr 2024	0.0150	0.0200	0.0150	0.0150	0.0150	159,600
24 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
23 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	125,000
19 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	97,000
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	392,000
15 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	96,000
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	120,000
02 Apr 2024	0.0150	0.0150	0.0100	0.0150	0.0150	483,000
01 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	183,166
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	731,900
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	101,000
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	81,000
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
05 Mar 2024	0.0200	0.0250	0.0200	0.0200	0.0200	191,000
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	307,000
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,600
15 Feb 2024	0.0250	0.0250	0.0200	0.0200	0.0200	25,000
14 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	103,000
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,000
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0300	0.0250	0.0250	0.0250	18,000
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,500
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	495,000
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	207,000
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	212,000
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	462,000
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	148,000
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
20 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	103,000
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
18 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
13 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	428,000
12 Dec 2023	0.0150	0.0150	0.0100	0.0100	0.0100	168,000
11 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	170,000
08 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	41,000
07 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	429,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6570+0.0042(+0.65%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.14+0.19(+0.24%)

GOLD2,313.60+4.00(+0.17%)

Bitcoin AUD90,371.48+2,191.16(+2.48%)

Kintavar Exploration Inc. (KTR.V)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6570
+0.0042(+0.65%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.14
+0.19(+0.24%)

GOLD
2,313.60
+4.00(+0.17%)

Bitcoin AUD
90,371.48
+2,191.16(+2.48%)