Kairos Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	4,332,619
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	6,091,008
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-	2,151,034
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	5,229,353
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	11,382,660
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	3,133,086
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	5.41%	10,682,760
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-	7,982,649
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	8,281,947
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	5.71%	11,641,640
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	1,963,719
Dec 23, 2025	0.04	0.04	0.03	0.04	0.04	6.06%	27,978,810
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-	1,391,316
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	3.13%	1,992,185
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-5.88%	5,670,383