AIM:KDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.94	0.94	0.82	0.90	0.90	-	1,258,541
Mar 25, 2026	0.90	0.98	0.80	0.90	0.90	-	4,557,270
Mar 24, 2026	0.80	1.04	0.70	0.90	0.90	12.50%	6,178,914
Mar 23, 2026	0.75	1.00	0.65	0.80	0.80	6.67%	6,295,015
Mar 20, 2026	0.38	1.08	0.36	0.75	0.75	100.00%	6,715,981
Mar 19, 2026	0.40	0.38	0.38	0.38	0.38	-6.25%	-
Mar 18, 2026	0.40	0.44	0.37	0.40	0.40	-	423,977
Mar 17, 2026	0.40	0.44	0.37	0.40	0.40	-	8,420
Mar 16, 2026	0.40	0.43	0.40	0.40	0.40	-	1,043,460
Mar 13, 2026	0.38	0.40	0.39	0.40	0.40	6.67%	396,230
Mar 12, 2026	0.38	0.40	0.40	0.38	0.38	-	124,316
Mar 11, 2026	0.38	0.40	0.36	0.38	0.38	-	5,918
Mar 10, 2026	0.40	0.40	0.36	0.38	0.38	-6.25%	37,804
Mar 9, 2026	0.40	0.44	0.37	0.40	0.40	-	221,147
Mar 6, 2026	0.40	0.44	0.37	0.40	0.40	-	843,612
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 3, 2026	0.40	0.44	0.38	0.40	0.40	-	196,364
Mar 2, 2026	0.43	0.45	0.40	0.40	0.40	-5.88%	258,406
Feb 27, 2026	0.48	0.45	0.35	0.43	0.43	-15.00%	11,019,070
Feb 26, 2026	0.50	0.53	0.53	0.50	0.50	-	158,892
Feb 25, 2026	0.50	0.51	0.46	0.50	0.50	-	108,413
Feb 24, 2026	0.50	0.51	0.51	0.50	0.50	-	520,881
Feb 23, 2026	0.50	0.52	0.46	0.50	0.50	-	814,319
Feb 20, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 19, 2026	0.50	0.46	0.46	0.50	0.50	-	249,000
Feb 18, 2026	0.50	0.52	0.52	0.50	0.50	-	477,005
Feb 17, 2026	0.50	0.52	0.45	0.50	0.50	-	2,180,775
Feb 16, 2026	0.53	0.50	0.45	0.50	0.50	-4.76%	748,178
Feb 13, 2026	0.53	0.54	0.54	0.53	0.53	-	261,111
Feb 12, 2026	0.53	0.54	0.54	0.53	0.53	-	18,382
Feb 11, 2026	0.55	0.51	0.50	0.53	0.53	-4.55%	860,294
Feb 10, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 9, 2026	0.55	0.51	0.51	0.55	0.55	-	29,298
Feb 6, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 5, 2026	0.55	0.54	0.50	0.55	0.55	-	1,232,862
Feb 4, 2026	0.58	0.59	0.50	0.55	0.55	-4.35%	571,148
Feb 3, 2026	0.58	0.55	0.55	0.58	0.58	-	100,000
Feb 2, 2026	0.58	0.58	0.55	0.58	0.58	-	167,893
Jan 30, 2026	0.58	0.58	0.55	0.58	0.58	-	339,545
Jan 29, 2026	0.55	0.58	0.57	0.58	0.58	4.55%	809,703
Jan 28, 2026	0.60	0.58	0.51	0.55	0.55	-8.33%	2,674,174
Jan 27, 2026	0.60	0.62	0.55	0.60	0.60	-	251,162
Jan 26, 2026	0.50	0.68	0.52	0.60	0.60	20.00%	5,070,216
Jan 23, 2026	0.50	0.52	0.45	0.50	0.50	-	188,678
Jan 22, 2026	0.50	0.53	0.46	0.50	0.50	-	164,290
Jan 21, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 20, 2026	0.55	0.60	0.46	0.50	0.50	-9.09%	1,795,004
Jan 19, 2026	0.55	0.52	0.52	0.55	0.55	-	10,000
Jan 16, 2026	0.55	0.60	0.50	0.55	0.55	-	172,469