TSXV - Free Realtime Quote CAD

Kapa Gold Inc. (KAPA.V)

Compare
0.0500 -0.0150 (-23.08%)
As of 9:35 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0600 0.0600 0.0500 0.0500 0.0500 45,000
Oct 18, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 2,000
Oct 17, 2024 0.0500 0.0600 0.0500 0.0600 0.0600 395,500
Oct 16, 2024 0.0500 0.0600 0.0350 0.0450 0.0450 478,000
Oct 15, 2024 0.0350 0.0500 0.0350 0.0400 0.0400 128,000
Oct 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 340,000
Oct 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 11,000
Oct 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 95,000
Oct 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,000
Oct 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 17,000
Sep 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 25, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 120,000
Sep 24, 2024 0.0400 0.0500 0.0350 0.0500 0.0500 126,000
Sep 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Sep 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 72,000
Sep 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 765,000
Sep 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 100,000
Sep 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 338,000
Aug 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Aug 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 50,000
Aug 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Aug 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 100,000
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 250,000
Jul 3, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 703,000
Jul 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 33,000
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jun 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jun 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Jun 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Jun 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Jun 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
May 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
May 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 13, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 2,000
May 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,000
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,300
Apr 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 2,500
Apr 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 486,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,000
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 55,000
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Mar 20, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 13, 2024 0.0300 0.0350 0.0250 0.0350 0.0350 156,884
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 17,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 5, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 36,000
Mar 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Mar 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,287
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 22, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 200,000
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 92,001
Feb 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 7, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 150,000
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Feb 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 1, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 31, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 94,000
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,500
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 18,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Jan 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Dec 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 225,007
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 55,536
Dec 22, 2023 0.0300 0.0350 0.0250 0.0350 0.0350 61,206
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,500
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 3,000
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 80,000
Dec 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 27, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 15,000
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,033
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 22, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 15,000
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 46,033
Nov 17, 2023 0.0400 0.0400 0.0250 0.0250 0.0250 102,000
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 10, 2023 0.0450 0.0500 0.0400 0.0500 0.0500 73,000
Nov 9, 2023 0.0350 0.0400 0.0300 0.0400 0.0400 180,000
Nov 8, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 276,000
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 53,000
Nov 3, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 2, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 31, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 11,150
Oct 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Oct 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 11,000
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 100,000
Oct 23, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 -

Related Tickers