Kestrel Gold Inc. - KGC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.07	0.08	0.08	0.08	0.06	32,000
August 15, 2025	0.06	0.06	0.06	0.06	0.06	31,100
August 14, 2025	0.07	0.07	0.07	0.07	0.07	42,229
August 13, 2025	0.06	0.06	0.06	0.06	0.06	21,101
August 12, 2025	0.06	0.06	0.06	0.06	0.06	22,300
August 11, 2025	0.06	0.06	0.06	0.06	0.06	48,300
August 08, 2025	0.06	0.06	0.06	0.06	0.06	8,000
August 07, 2025	0.06	0.06	0.06	0.07	0.06	98,001
August 06, 2025	0.07	0.06	0.06	0.07	0.06	81,217
August 05, 2025	0.06	0.06	0.06	0.06	0.06	25,000
August 01, 2025	0.05	0.06	0.06	0.08	0.05	75,000
July 31, 2025	0.06	0.06	0.06	0.06	0.06	32,000
July 30, 2025	0.06	0.06	0.06	0.06	0.06	116,800
July 29, 2025	0.05	0.06	0.06	0.06	0.05	14,000
July 28, 2025	0.06	0.06	0.06	0.06	0.06	1,600
July 25, 2025	0.06	0.06	0.06	0.06	0.06	0
July 24, 2025	0.06	0.06	0.06	0.06	0.06	9,700
July 23, 2025	0.06	0.06	0.06	0.06	0.06	100,100
July 22, 2025	0.06	0.06	0.06	0.06	0.06	0
July 21, 2025	0.06	0.06	0.06	0.06	0.06	54,914
July 18, 2025	0.06	0.06	0.06	0.06	0.06	9,000
July 17, 2025	0.06	0.05	0.05	0.06	0.05	103,100
July 16, 2025	0.05	0.06	0.06	0.06	0.05	272,900
July 15, 2025	0.08	0.08	0.08	0.08	0.08	55,500
July 14, 2025	0.06	0.07	0.07	0.08	0.06	214,334
July 11, 2025	0.07	0.07	0.07	0.07	0.07	24,100
July 10, 2025	0.08	0.08	0.08	0.08	0.07	31,000
July 09, 2025	0.07	0.08	0.08	0.08	0.07	157,200
July 08, 2025	0.07	0.07	0.07	0.07	0.07	115,900
July 07, 2025	0.07	0.07	0.07	0.07	0.07	64,400
July 04, 2025	0.08	0.08	0.08	0.08	0.07	234,600
July 03, 2025	0.06	0.07	0.07	0.08	0.06	664,600
July 02, 2025	0.04	0.06	0.06	0.06	0.04	334,019
June 30, 2025	0.04	0.04	0.04	0.04	0.04	0
June 27, 2025	0.04	0.04	0.04	0.04	0.04	0
June 26, 2025	0.04	0.04	0.04	0.04	0.04	115,020
June 25, 2025	0.05	0.05	0.05	0.05	0.05	12,525
June 24, 2025	0.05	0.05	0.05	0.05	0.05	0
June 23, 2025	0.04	0.05	0.05	0.05	0.04	217,000
June 20, 2025	0.04	0.04	0.04	0.04	0.04	60,000
June 19, 2025	0.05	0.04	0.04	0.05	0.04	84,037
June 18, 2025	0.04	0.04	0.04	0.04	0.04	0
June 17, 2025	0.04	0.04	0.04	0.04	0.04	251,001
June 16, 2025	0.05	0.05	0.05	0.05	0.05	188,200
June 13, 2025	0.04	0.05	0.05	0.05	0.04	169,000
June 12, 2025	0.04	0.04	0.04	0.04	0.04	0
June 11, 2025	0.04	0.04	0.04	0.04	0.04	0
June 10, 2025	0.04	0.04	0.04	0.04	0.04	49,000
June 09, 2025	0.04	0.05	0.05	0.05	0.04	248,100
June 06, 2025	0.04	0.04	0.04	0.04	0.04	13,100
June 05, 2025	0.03	0.03	0.03	0.03	0.03	5,500
June 04, 2025	0.04	0.04	0.04	0.04	0.04	84,142
June 03, 2025	0.03	0.03	0.03	0.03	0.03	192,000
June 02, 2025	0.03	0.03	0.03	0.03	0.03	104,000
May 30, 2025	0.03	0.03	0.03	0.03	0.03	129,000
May 29, 2025	0.03	0.03	0.03	0.03	0.03	33,000
May 28, 2025	0.03	0.03	0.03	0.03	0.03	110,000
May 27, 2025	0.04	0.04	0.04	0.04	0.04	0
May 26, 2025	0.04	0.04	0.04	0.04	0.04	0
May 23, 2025	0.04	0.04	0.04	0.04	0.04	26,200

Kestrel Gold Inc. (KGC.V) TSXV