Kairos Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	6.25%	4,274,717
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-5.88%	8,048,572
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-2.86%	3,432,535
Dec 12, 2025	0.03	0.04	0.03	0.04	0.04	6.06%	10,362,250
Dec 11, 2025	0.04	0.04	0.03	0.03	0.03	-2.94%	5,174,585
Dec 10, 2025	0.03	0.04	0.03	0.03	0.03	3.03%	10,445,720
Dec 9, 2025	0.04	0.04	0.03	0.03	0.03	-8.33%	11,713,260
Dec 8, 2025	0.03	0.04	0.03	0.04	0.04	9.09%	9,731,398
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	6.45%	8,413,401
Dec 4, 2025	0.03	0.03	0.03	0.03	0.03	-6.06%	6,127,088
Dec 3, 2025	0.04	0.04	0.03	0.03	0.03	-2.94%	5,609,407
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	3.03%	2,365,486
Dec 1, 2025	0.04	0.04	0.03	0.03	0.03	-2.94%	3,720,005
Nov 28, 2025	0.03	0.04	0.03	0.03	0.03	3.03%	734,992
Nov 27, 2025	0.04	0.04	0.03	0.03	0.03	-5.71%	4,403,139
Nov 26, 2025	0.03	0.04	0.03	0.04	0.04	6.06%	1,924,750
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	3.13%	2,626,580