Kairos Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.03	0.03	0.03	0.03	-	-	6,374,746
Mar 23, 2026	0.03	0.03	0.02	0.03	0.03	-10.71%	17,241,780
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-	8,084,264
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-15.15%	46,697,770
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	3,305,742
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	4,125,671
Mar 16, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	19,916,130
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	5,498,582
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	7,627,818
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	16,399,730
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-	8,198,252
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	21,458,263
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	13,190,450
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	14,413,940
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-	15,262,560
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-	19,110,573
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	16,943,670
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	10,156,000
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	19,533,488
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	6,576,613
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-	7,374,619
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	10,601,730
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	5,675,747
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	7,303,332
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-7.32%	22,852,650
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-	1,604,701
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	2,755,012
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	4,025,150
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	4,611,163
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	3,310,125
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	6,950,915
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-	10,926,368
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	32,287,360
Feb 5, 2026	0.04	0.05	0.04	0.04	0.04	-6.67%	16,384,310
Feb 4, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	27,000,370
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	13.51%	66,794,540
Feb 2, 2026	0.03	0.04	0.03	0.04	0.04	5.71%	9,145,699
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	17,957,850
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	15,033,100
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	9,474,636
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	11,604,650
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	11,862,580
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	10,002,580
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	21,188,000
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	6,671,096
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	5,004,927
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	1,883,991
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	5,189,673
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	3,555,484
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	6,118,812