|
 KANSAI MINING COR - [Ticker: KAN.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | KAN.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-24 | 60,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-25 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-28 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-29 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-30 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-31 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-08-01 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-08-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-08-06 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-07 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-13 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-08-20 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-21 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-22 | 14,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-27 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-08-29 | 65,000 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2003-09-02 | 208,500 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2003-09-03 | 56,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-04 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-05 | 37,500 | 0.20 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2003-09-08 | 45,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-09-09 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-10 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-09-11 | 10,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-09-12 | 20,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-09-15 | 14,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-17 | 16,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-09-18 | 73,800 | 0.20 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2003-09-19 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-09-22 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-09-23 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-09-24 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-09-25 | 52,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2003-09-26 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-09-29 | 20,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-09-30 | 11,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-01 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-02 | 3,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-03 | 36,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2003-10-06 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-07 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-08 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-09 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-10 | 23,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-14 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-15 | 24,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-16 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-20 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-10-21 | 71,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-10-22 | 88,000 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2003-10-23 | 149,500 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2003-10-24 | 80,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-10-27 | 109,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2003-10-28 | 13,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2003-10-29 | 68,500 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2003-10-30 | 51,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2003-10-31 | 50,000 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-11-03 | 5,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2003-11-04 | 9,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-11-05 | 15,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2003-11-06 | 11,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2003-11-07 | 72,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2003-11-10 | 28,000 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2003-11-11 | 11,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-12 | 4,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2003-11-13 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-11-14 | 7,000 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2003-11-17 | 8,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2003-11-18 | 6,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2003-11-19 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2003-11-20 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-11-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-11-24 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2003-11-25 | 55,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2003-11-26 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-11-27 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2003-11-28 | 9,500 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2003-12-01 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2003-12-02 | 7,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2003-12-03 | 29,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2003-12-04 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-12-05 | 99,200 | 0.33 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2003-12-08 | 14,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2003-12-09 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-12-10 | 3,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2003-12-11 | 25,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2003-12-12 | 49,500 | 0.34 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2003-12-15 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2003-12-16 | 5,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2003-12-17 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-12-18 | 39,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2003-12-19 | 22,500 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2003-12-22 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2003-12-23 | 8,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2003-12-24 | 45,000 | 0.35 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2003-12-26 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-12-29 | 38,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-12-30 | 6,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-12-31 | 38,000 | 0.40 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2004-01-02 | 20,000 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2004-01-05 | 84,000 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2004-01-06 | 76,000 | 0.42 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2004-01-07 | 20,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2004-01-08 | 31,000 | 0.37 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2004-01-09 | 55,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2004-01-12 | 25,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-01-13 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-01-14 | 51,000 | 0.36 | 0.36 | 0.29 | 0.34 | 00:00:00 | | 2004-01-15 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
