Price Alert

Klondex Mines Ltd. (KLDX)

NYSE: KLDX · Real-Time Price · USD

2.16

0.00 (0.00%)

At close: Jun 29, 2019, 12:07 AM

KLDX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 23, 2018	2.16	2.16	2.16	2.16	2.16	0.00%	0
Jul 20, 2018	2.21	2.25	2.16	2.16	2.16	-2.26%	9,617,232
Jul 19, 2018	2.27	2.33	2.20	2.21	2.21	-3.07%	8,671,147
Jul 18, 2018	2.34	2.42	2.28	2.28	2.28	-2.98%	10,476,591
Jul 17, 2018	2.37	2.40	2.33	2.35	2.35	-1.26%	2,275,731
Jul 16, 2018	2.35	2.39	2.34	2.38	2.38	1.28%	768,070
Jul 13, 2018	2.33	2.36	2.32	2.35	2.35	0.00%	314,552
Jul 12, 2018	2.36	2.37	2.32	2.35	2.35	0.86%	879,340
Jul 11, 2018	2.39	2.40	2.32	2.33	2.33	-2.51%	442,377
Jul 10, 2018	2.38	2.40	2.38	2.39	2.39	0.42%	337,222
Jul 9, 2018	2.45	2.45	2.38	2.38	2.38	-1.65%	1,119,003
Jul 6, 2018	2.38	2.44	2.38	2.42	2.42	1.68%	375,488
Jul 5, 2018	2.38	2.40	2.35	2.38	2.38	1.28%	654,022
Jul 3, 2018	2.31	2.39	2.29	2.35	2.35	2.62%	1,156,418
Jul 2, 2018	2.30	2.32	2.27	2.29	2.29	-0.87%	922,789
Jun 29, 2018	2.32	2.33	2.30	2.31	2.31	0.43%	696,400
Jun 28, 2018	2.36	2.37	2.30	2.30	2.30	-1.71%	745,064
Jun 27, 2018	2.40	2.41	2.34	2.34	2.34	-2.50%	946,364
Jun 26, 2018	2.42	2.44	2.38	2.40	2.40	-1.23%	1,238,808
Jun 25, 2018	2.50	2.52	2.40	2.43	2.43	-3.95%	2,030,197