The Keg Royalties

KEG_u
🏛️ canada →
18.65
Last Update: 2025-08-12
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.63 14.63 14.58 14.63 0.0M
2021-12-30 14.60 14.63 14.50 14.61 0.0M
2021-12-29 14.85 14.85 14.48 14.51 0.0M
2021-12-24 14.76 14.76 14.57 14.67 0.0M
2021-12-23 14.40 14.70 14.40 14.70 0.0M
2021-12-22 14.33 14.45 14.20 14.38 0.0M
2021-12-21 14.07 14.40 14.00 14.07 0.0M
2021-12-20 14.33 14.33 13.90 14.20 0.0M
2021-12-17 14.77 14.81 14.55 14.58 0.0M
2021-12-16 15.01 15.01 14.75 14.85 0.0M
2021-12-15 14.60 14.72 14.21 14.72 0.0M
2021-12-14 15.20 15.20 14.60 14.70 0.0M
2021-12-13 15.59 15.59 14.75 14.92 0.0M
2021-12-10 15.26 15.26 14.85 15.08 0.0M
2021-12-09 15.58 15.58 14.90 15.03 0.0M
2021-12-08 15.45 15.45 15.20 15.25 0.0M
2021-12-07 15.87 15.87 15.35 15.45 0.0M
2021-12-06 14.61 15.30 14.55 15.30 0.0M
2021-12-03 14.93 14.93 14.55 14.60 0.0M
2021-12-02 14.69 15.02 14.69 15.02 0.0M
2021-12-01 14.59 15.16 14.55 14.97 0.0M
2021-11-30 14.81 14.81 14.50 14.51 0.0M
2021-11-29 15.19 15.19 14.79 14.81 0.0M
2021-11-26 15.37 15.37 14.87 15.08 0.0M
2021-11-25 15.60 15.65 15.57 15.58 0.0M
2021-11-24 15.66 15.73 15.60 15.67 0.0M
2021-11-23 15.60 15.73 15.58 15.66 0.0M
2021-11-22 15.80 15.80 15.50 15.58 0.0M
2021-11-19 15.72 15.88 15.61 15.80 0.0M
2021-11-18 15.96 15.96 15.58 15.71 0.0M
2021-11-17 16.16 16.16 15.80 15.96 0.0M
2021-11-16 16.00 16.00 15.90 15.95 0.0M
2021-11-15 15.77 16.05 15.76 15.99 0.0M
2021-11-12 15.80 16.06 15.76 15.95 0.0M
2021-11-11 16.21 16.21 15.78 15.93 0.0M
2021-11-10 16.42 16.42 16.09 16.30 0.0M
2021-11-09 16.42 16.53 16.39 16.44 0.0M
2021-11-08 16.32 16.66 16.32 16.66 0.0M
2021-11-05 16.56 16.71 16.50 16.65 0.0M
2021-11-04 16.60 16.71 16.60 16.65 0.0M
2021-11-03 16.51 16.68 16.50 16.60 0.0M
2021-11-02 16.70 16.70 16.41 16.55 0.0M
2021-11-01 16.48 16.56 16.18 16.54 0.0M
2021-10-29 15.64 16.17 15.64 16.14 0.0M
2021-10-28 15.75 15.88 15.64 15.87 0.0M
2021-10-27 15.88 15.88 15.42 15.64 0.0M
2021-10-26 15.75 15.88 15.63 15.74 0.0M
2021-10-25 15.72 15.89 15.71 15.85 0.0M
2021-10-22 15.89 15.89 15.60 15.70 0.0M
2021-10-21 15.74 15.88 15.50 15.79 0.0M
2021-10-20 15.78 15.78 15.49 15.74 0.0M
2021-10-19 15.51 15.87 15.45 15.66 0.0M
2021-10-18 15.67 15.86 15.38 15.49 0.0M
2021-10-15 15.38 16.00 15.00 15.71 0.0M
2021-10-14 14.40 15.31 14.40 15.25 0.1M
2021-10-13 14.30 14.30 14.07 14.16 0.0M
2021-10-12 13.98 14.19 13.65 14.12 0.0M
2021-10-08 13.70 13.94 13.70 13.81 0.0M
2021-10-07 13.77 13.85 13.70 13.84 0.0M
2021-10-06 13.89 13.90 13.86 13.86 0.0M
2021-10-05 13.80 13.80 13.65 13.78 0.0M
2021-10-04 13.91 13.92 13.81 13.81 0.0M
2021-10-01 13.80 13.89 13.62 13.89 0.0M
2021-09-30 13.75 14.00 13.75 13.81 0.0M
2021-09-29 13.74 14.00 13.71 13.90 0.0M
2021-09-28 14.00 14.04 13.68 13.74 0.0M
2021-09-27 13.95 14.04 13.80 14.00 0.0M
2021-09-24 14.04 14.04 13.90 13.96 0.0M
2021-09-23 13.91 14.03 13.91 13.93 0.0M
2021-09-22 13.71 13.97 13.69 13.97 0.0M
2021-09-21 13.87 13.90 13.74 13.80 0.0M
2021-09-20 13.83 13.90 13.83 13.84 0.0M
2021-09-17 14.07 14.07 13.92 14.05 0.0M
2021-09-16 14.07 14.08 13.90 14.00 0.0M
2021-09-15 13.96 14.07 13.96 14.05 0.0M
2021-09-14 14.26 14.32 13.95 14.04 0.0M
2021-09-13 14.22 14.36 14.12 14.36 0.0M
2021-09-10 14.10 14.30 14.03 14.30 0.0M
2021-09-09 14.19 14.19 14.09 14.09 0.0M
2021-09-08 14.24 14.33 14.18 14.18 0.0M
2021-09-07 14.48 14.48 14.18 14.25 0.0M
2021-09-03 14.19 14.42 14.19 14.23 0.0M
2021-09-02 14.49 14.58 14.28 14.43 0.0M
2021-09-01 14.30 14.54 14.26 14.45 0.0M
2021-08-31 14.06 14.41 13.95 14.26 0.0M
2021-08-30 14.02 14.06 13.95 13.97 0.0M
2021-08-27 14.05 14.11 13.96 13.96 0.0M
2021-08-26 14.13 14.31 14.00 14.00 0.0M
2021-08-25 14.18 14.46 14.07 14.13 0.0M
2021-08-24 14.13 14.20 14.13 14.17 0.0M
2021-08-23 14.04 14.20 13.94 14.01 0.0M
2021-08-20 14.04 14.07 14.04 14.06 0.0M
2021-08-19 14.21 14.21 14.03 14.03 0.0M
2021-08-18 14.23 14.35 14.23 14.31 0.0M
2021-08-17 14.16 14.30 14.16 14.21 0.0M
2021-08-16 14.11 14.30 14.05 14.14 0.0M
2021-08-13 14.10 14.20 14.05 14.12 0.0M
2021-08-12 14.04 14.25 14.04 14.05 0.0M
2021-08-11 14.15 14.17 14.03 14.15 0.0M
2021-08-10 14.20 14.20 14.11 14.15 0.0M
2021-08-09 14.20 14.20 14.14 14.14 0.0M
2021-08-06 14.25 14.30 14.15 14.22 0.0M
2021-08-05 14.22 14.22 14.15 14.22 0.0M
2021-08-04 14.45 14.45 14.14 14.21 0.0M
2021-08-03 14.46 14.46 14.35 14.43 0.0M
2021-07-30 14.58 14.58 14.37 14.46 0.0M
2021-07-29 14.71 14.71 14.50 14.53 0.0M
2021-07-28 14.72 14.72 14.41 14.49 0.0M
2021-07-27 14.50 14.63 14.39 14.60 0.0M
2021-07-26 14.72 14.72 14.57 14.72 0.0M
2021-07-23 15.08 15.08 14.45 14.71 0.0M
2021-07-22 14.50 14.50 14.35 14.37 0.0M
2021-07-21 14.81 14.81 14.27 14.50 0.0M
2021-07-20 14.42 14.65 14.42 14.50 0.0M
2021-07-19 14.65 14.65 14.35 14.47 0.0M
2021-07-16 15.18 15.24 14.70 14.75 0.0M
2021-07-15 14.90 15.20 14.90 15.10 0.0M
2021-07-14 15.22 15.50 14.80 14.98 0.0M
2021-07-13 14.87 15.50 14.87 15.36 0.0M
2021-07-12 14.40 14.61 14.40 14.51 0.0M
2021-07-09 14.50 14.60 14.50 14.56 0.0M
2021-07-08 14.79 14.79 14.20 14.38 0.0M
2021-07-07 14.53 14.62 14.53 14.56 0.0M
2021-07-06 14.69 14.70 14.56 14.66 0.0M
2021-07-05 14.63 14.80 14.63 14.80 0.0M
2021-07-02 14.51 15.08 14.51 14.82 0.0M
2021-06-30 14.67 14.79 14.65 14.71 0.0M
2021-06-29 14.30 14.59 14.30 14.59 0.0M
2021-06-28 14.25 14.41 14.25 14.29 0.0M
2021-06-25 14.75 14.75 14.35 14.35 0.0M
2021-06-24 14.69 14.69 14.20 14.40 0.0M
2021-06-23 14.47 14.55 14.26 14.45 0.0M
2021-06-22 14.61 14.61 14.45 14.50 0.0M
2021-06-21 15.15 15.15 14.65 14.75 0.0M
2021-06-18 15.13 15.13 14.95 14.95 0.0M
2021-06-17 15.04 15.10 15.02 15.02 0.0M
2021-06-16 15.14 15.20 15.00 15.05 0.0M
2021-06-15 15.14 15.20 15.14 15.17 0.0M
2021-06-14 15.19 15.21 15.10 15.21 0.0M
2021-06-11 15.15 15.25 15.12 15.25 0.0M
2021-06-10 15.25 15.25 15.15 15.15 0.0M
2021-06-09 15.18 15.36 15.18 15.27 0.0M
2021-06-08 15.05 15.25 15.04 15.25 0.0M
2021-06-07 15.19 15.19 15.02 15.13 0.0M
2021-06-04 15.40 15.40 15.11 15.11 0.0M
2021-06-03 15.28 15.44 15.09 15.30 0.0M
2021-06-02 15.36 15.40 15.21 15.26 0.0M
2021-06-01 14.74 15.35 14.74 15.28 0.0M
2021-05-31 14.80 14.90 14.75 14.85 0.0M
2021-05-28 14.89 14.90 14.71 14.71 0.0M
2021-05-27 14.75 14.90 14.75 14.75 0.0M
2021-05-26 14.73 14.85 14.64 14.75 0.0M
2021-05-25 14.89 14.90 14.24 14.47 0.0M
2021-05-21 14.75 14.90 14.66 14.75 0.0M
2021-05-20 14.61 14.75 14.40 14.74 0.0M
2021-05-19 14.25 14.60 14.25 14.60 0.0M
2021-05-18 14.28 14.40 14.25 14.40 0.0M
2021-05-17 14.19 14.34 14.14 14.34 0.0M
2021-05-14 14.00 14.35 14.00 14.13 0.0M
2021-05-13 14.00 14.31 13.78 13.89 0.0M
2021-05-12 14.00 14.08 13.92 14.08 0.0M
2021-05-11 13.95 14.08 13.92 14.00 0.0M
2021-05-10 13.66 14.00 13.66 13.99 0.0M
2021-05-07 13.72 14.08 13.72 13.78 0.0M
2021-05-06 13.72 13.79 13.70 13.79 0.0M
2021-05-05 13.65 13.79 13.65 13.77 0.0M
2021-05-04 13.91 13.91 13.66 13.80 0.0M
2021-05-03 13.80 13.84 13.67 13.80 0.0M
2021-04-30 13.78 13.86 13.65 13.76 0.0M
2021-04-29 13.65 13.89 13.65 13.84 0.0M
2021-04-28 13.85 14.00 13.62 13.66 0.0M
2021-04-27 13.86 13.86 13.75 13.79 0.0M
2021-04-26 13.92 14.00 13.64 13.82 0.0M
2021-04-23 13.80 14.00 13.72 13.85 0.0M
2021-04-22 13.86 14.00 13.82 14.00 0.0M
2021-04-21 13.55 14.00 13.55 13.98 0.0M
2021-04-20 13.76 13.76 13.51 13.58 0.0M
2021-04-19 13.99 14.00 13.78 13.84 0.0M
2021-04-16 13.85 13.98 13.85 13.96 0.0M
2021-04-15 14.01 14.04 13.89 14.04 0.0M
2021-04-14 14.04 14.12 13.75 13.98 0.0M
2021-04-13 13.96 14.17 13.96 14.00 0.0M
2021-04-12 14.10 14.16 13.93 14.09 0.0M
2021-04-09 14.23 14.23 14.01 14.02 0.0M
2021-04-08 14.19 14.25 14.03 14.23 0.0M
2021-04-07 14.00 14.25 14.00 14.16 0.0M
2021-04-06 14.04 14.25 13.60 14.20 0.0M
2021-04-05 13.25 14.10 13.25 14.06 0.0M
2021-04-01 13.39 13.87 13.39 13.86 0.0M
2021-03-31 13.19 13.40 13.00 13.40 0.0M
2021-03-30 13.01 13.20 13.00 13.10 0.0M
2021-03-29 13.53 13.61 13.16 13.26 0.0M
2021-03-26 13.65 13.83 13.53 13.61 0.0M
2021-03-25 13.80 13.80 13.48 13.52 0.0M
2021-03-24 13.99 14.14 13.62 13.80 0.1M
2021-03-23 13.33 13.51 13.20 13.30 0.0M
2021-03-22 13.70 13.89 13.15 13.15 0.0M
2021-03-19 13.75 13.75 13.25 13.65 0.0M
2021-03-18 13.75 13.79 13.45 13.45 0.0M
2021-03-17 13.83 13.84 13.67 13.71 0.0M
2021-03-16 13.75 13.84 13.68 13.68 0.0M
2021-03-15 13.81 14.00 13.81 13.88 0.0M
2021-03-12 13.99 14.00 13.67 13.70 0.0M
2021-03-11 13.90 14.00 13.75 13.75 0.0M
2021-03-10 13.46 14.00 13.46 13.92 0.0M
2021-03-09 13.48 13.55 13.31 13.46 0.0M
2021-03-08 12.91 13.43 12.91 13.35 0.0M
2021-03-05 13.53 13.53 12.59 13.35 0.0M
2021-03-04 13.21 13.46 12.90 13.08 0.0M
2021-03-03 13.30 13.43 13.25 13.43 0.0M
2021-03-02 13.23 13.43 13.00 13.18 0.0M
2021-03-01 12.72 13.25 12.72 13.08 0.0M
2021-02-26 13.00 13.00 12.58 12.58 0.0M
2021-02-25 13.04 13.20 12.51 12.93 0.0M
2021-02-24 12.48 12.93 12.40 12.85 0.0M
2021-02-23 12.61 12.61 12.30 12.44 0.0M
2021-02-22 12.84 12.84 12.28 12.80 0.0M
2021-02-19 12.21 12.61 12.21 12.37 0.0M
2021-02-18 12.34 12.34 12.24 12.24 0.0M
2021-02-17 12.16 12.43 12.16 12.38 0.0M
2021-02-16 12.76 12.96 12.25 12.30 0.1M
2021-02-12 12.89 13.24 12.73 13.24 0.0M
2021-02-11 13.33 13.46 12.76 12.76 0.0M
2021-02-10 13.53 13.55 13.27 13.33 0.0M
2021-02-09 13.83 13.83 13.47 13.66 0.0M
2021-02-08 13.27 13.95 13.27 13.69 0.0M
2021-02-05 12.95 13.59 12.95 13.47 0.0M
2021-02-04 12.75 12.90 12.75 12.80 0.0M
2021-02-03 12.58 12.67 12.52 12.64 0.0M
2021-02-02 12.37 12.54 12.37 12.45 0.0M
2021-02-01 12.12 12.25 12.02 12.25 0.0M
2021-01-29 12.50 12.50 12.04 12.12 0.0M
2021-01-28 12.03 12.57 12.02 12.47 0.0M
2021-01-27 12.57 12.57 12.10 12.12 0.0M
2021-01-26 12.75 12.75 12.28 12.50 0.0M
2021-01-25 12.31 12.63 12.18 12.47 0.0M
2021-01-22 12.46 12.66 12.23 12.25 0.0M
2021-01-21 12.55 12.66 12.50 12.63 0.0M
2021-01-20 12.42 12.71 12.42 12.55 0.0M
2021-01-19 12.50 12.81 12.50 12.66 0.0M
2021-01-18 12.73 12.73 12.46 12.50 0.0M
2021-01-15 12.46 12.60 12.39 12.55 0.0M
2021-01-14 12.50 12.64 12.45 12.64 0.0M
2021-01-13 12.16 12.50 11.94 12.40 0.0M
2021-01-12 12.02 12.24 11.95 12.15 0.0M
2021-01-11 12.15 12.40 12.02 12.02 0.0M
2021-01-08 12.09 12.35 12.09 12.09 0.0M
2021-01-07 12.08 12.45 12.08 12.24 0.0M
2021-01-06 12.02 12.45 12.02 12.33 0.0M
2021-01-05 12.42 12.45 12.31 12.43 0.0M
2021-01-04 12.32 12.40 12.01 12.14 0.0M