TSXV, KGC End of Day and Historical Stock Data [Kestrel Gold Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, KGC:

22 Aug 2025

LAST: 0.0700	CHANGE: 0.00	OPEN: 0.0700	HIGH: 0.0750	ASK: 0.8000	VOLUME: 123K
LAST: 0.0700	CHG(%): 0.00	PREV: 0.0700	LOW: 0.0700	BID: 0.7300

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0700	0.0750	0.0700	0.0700	123K
21 Aug 25	0.0650	0.0700	0.0650	0.0700	104.6K
20 Aug 25	0.0650	0.0650	0.0650	0.0650	5.6K
19 Aug 25	0.0650	0.0750	0.0650	0.0700	45.5K
18 Aug 25	0.0650	0.0750	0.0600	0.0750	32K
15 Aug 25	0.0600	0.0600	0.0600	0.0600	31.1K
14 Aug 25	0.0650	0.0650	0.0650	0.0650	42.2K
13 Aug 25	0.0600	0.0600	0.0600	0.0600	21.1K
12 Aug 25	0.0550	0.0600	0.0550	0.0600	22.3K
11 Aug 25	0.0550	0.0600	0.0550	0.0600	48.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 19, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.07
MA10:	0.07
MA20:	0.06
MA50:	0.06
MA100:	0.04
MA200:	0.04
STO9:	66.67
STO14:	66.67
RSI14:	66.67
WPR14:	-33.33
MTM14:	0.01
ROC14:	0.17
ATR:	0.01
Week High:	0.08
Week Low:	0.06
Month High:	0.08
Month Low:	0.05
Year High:	0.08
Year Low:	0.02
Volatility:	91.72