Kairos Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.59	0.60	0.56	0.57	0.57	-2.56%	352,904
Mar 31, 2026	0.54	0.59	0.50	0.59	0.58	11.43%	2,170,443
Mar 30, 2026	0.56	0.56	0.48	0.53	0.52	-5.41%	920,024
Mar 27, 2026	0.53	0.57	0.53	0.56	0.55	5.71%	1,981,739
Mar 26, 2026	0.48	0.57	0.45	0.53	0.52	12.90%	4,556,537
Mar 25, 2026	0.39	0.48	0.39	0.47	0.46	24.00%	2,094,362
Mar 24, 2026	0.39	0.41	0.38	0.38	0.37	-	696,016
Mar 23, 2026	0.41	0.41	0.36	0.38	0.37	-10.71%	1,149,452
Mar 20, 2026	0.42	0.42	0.41	0.42	0.42	-	538,950
Mar 19, 2026	0.45	0.47	0.42	0.42	0.42	-15.15%	3,113,184
Mar 18, 2026	0.51	0.51	0.48	0.50	0.49	-2.94%	220,382
Mar 17, 2026	0.50	0.51	0.48	0.51	0.51	-	275,044
Mar 16, 2026	0.56	0.56	0.48	0.51	0.51	-8.11%	1,327,742
Mar 13, 2026	0.57	0.57	0.54	0.56	0.55	-2.63%	366,572
Mar 12, 2026	0.59	0.60	0.56	0.57	0.57	-5.00%	508,521
Mar 11, 2026	0.56	0.60	0.56	0.60	0.60	11.11%	1,093,315
Mar 10, 2026	0.56	0.57	0.54	0.54	0.54	-	546,550
Mar 9, 2026	0.60	0.60	0.53	0.54	0.54	-7.69%	1,430,550
Mar 6, 2026	0.60	0.60	0.57	0.59	0.58	-2.50%	879,363
Mar 5, 2026	0.60	0.62	0.57	0.60	0.60	-	960,929
Mar 4, 2026	0.59	0.60	0.56	0.60	0.60	-	1,017,504
Mar 3, 2026	0.60	0.62	0.59	0.60	0.60	-	1,274,038
Mar 2, 2026	0.60	0.63	0.60	0.60	0.60	2.56%	1,129,578
Feb 27, 2026	0.60	0.60	0.57	0.59	0.58	-2.50%	677,066
Feb 26, 2026	0.59	0.62	0.57	0.60	0.60	2.56%	1,302,232
Feb 25, 2026	0.60	0.62	0.59	0.59	0.58	-2.50%	438,440
Feb 24, 2026	0.62	0.62	0.59	0.60	0.60	-	491,641
Feb 23, 2026	0.59	0.60	0.59	0.60	0.60	-	706,782
Feb 20, 2026	0.59	0.62	0.57	0.60	0.60	2.56%	378,383
Feb 19, 2026	0.59	0.60	0.56	0.59	0.58	2.63%	486,888
Feb 18, 2026	0.60	0.62	0.57	0.57	0.57	-7.32%	1,523,510
Feb 17, 2026	0.62	0.62	0.60	0.62	0.61	-	106,980
Feb 16, 2026	0.60	0.62	0.60	0.62	0.61	2.50%	183,667
Feb 13, 2026	0.59	0.60	0.59	0.60	0.60	-4.76%	268,343
Feb 12, 2026	0.65	0.65	0.60	0.63	0.63	-2.33%	307,410
Feb 11, 2026	0.62	0.65	0.62	0.65	0.64	2.38%	220,675
Feb 10, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	463,394
Feb 9, 2026	0.60	0.62	0.60	0.60	0.60	-	728,424
Feb 6, 2026	0.59	0.60	0.56	0.60	0.60	-4.76%	2,152,490
Feb 5, 2026	0.65	0.68	0.57	0.63	0.63	-6.67%	1,092,287
Feb 4, 2026	0.62	0.68	0.62	0.68	0.67	7.14%	1,800,024
Feb 3, 2026	0.56	0.63	0.56	0.63	0.63	13.51%	4,452,969
Feb 2, 2026	0.50	0.56	0.50	0.56	0.55	5.71%	609,713
Jan 30, 2026	0.57	0.57	0.53	0.53	0.52	-2.78%	1,197,190
Jan 29, 2026	0.59	0.59	0.54	0.54	0.54	-7.69%	1,002,206
Jan 28, 2026	0.60	0.60	0.59	0.59	0.58	-2.50%	631,642
Jan 27, 2026	0.62	0.63	0.60	0.60	0.60	-	773,643
Jan 23, 2026	0.62	0.65	0.60	0.60	0.60	-2.44%	790,838
Jan 22, 2026	0.62	0.63	0.59	0.62	0.61	-	666,838
Jan 21, 2026	0.60	0.63	0.59	0.62	0.61	2.50%	1,412,533