Kaoko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.56	2.57	2.36	2.38	-	-8.46%	241,335
Sep 15, 2026	2.67	2.78	2.56	2.60	2.60	-2.99%	350,310
Sep 14, 2026	2.70	2.78	2.55	2.68	2.68	2.68%	281,197
Sep 11, 2026	2.74	2.82	2.42	2.61	2.61	-1.51%	1,190,259
Sep 10, 2026	2.71	3.06	2.65	2.65	2.65	2.71%	982,219
Sep 9, 2026	2.35	2.58	2.34	2.58	2.58	12.17%	528,652
Sep 8, 2026	2.42	2.47	2.26	2.30	2.30	-4.17%	517,604
Sep 7, 2026	2.51	2.56	2.30	2.40	2.40	-4.00%	1,366,740
Sep 3, 2026	2.03	2.62	1.90	2.50	2.50	35.14%	3,961,327
Sep 2, 2026	1.30	2.28	1.30	1.85	1.85	151.70%	5,057,388
Sep 1, 2026	0.74	0.74	0.70	0.74	0.74	-0.68%	89,260
Aug 31, 2026	0.75	0.76	0.72	0.74	0.74	-1.33%	56,554
Aug 28, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	38,975
Aug 27, 2026	0.76	0.76	0.73	0.76	0.76	-	20,296
Aug 26, 2026	0.77	0.78	0.74	0.76	0.76	-1.30%	196,685
Aug 25, 2026	0.75	0.78	0.72	0.77	0.77	2.67%	54,714
Aug 24, 2026	0.81	0.81	0.73	0.75	0.75	-5.06%	127,508
Aug 21, 2026	0.76	0.79	0.74	0.79	0.79	4.64%	139,698
Aug 20, 2026	0.71	0.76	0.71	0.76	0.76	6.34%	158,001
Aug 19, 2026	0.65	0.71	0.64	0.71	0.71	5.97%	113,491
Aug 18, 2026	0.67	0.70	0.66	0.67	0.67	-	168,100
Aug 17, 2026	0.65	0.67	0.63	0.67	0.67	-	69,563
Aug 14, 2026	0.67	0.67	0.65	0.67	0.67	-	49,562
Aug 13, 2026	0.61	0.67	0.61	0.67	0.67	8.06%	402,085
Aug 12, 2026	0.57	0.62	0.56	0.62	0.62	3.33%	70,771
Aug 11, 2026	0.62	0.63	0.60	0.60	0.60	-3.23%	122,419
Aug 10, 2026	0.60	0.63	0.60	0.62	0.62	7.83%	195,437
Aug 7, 2026	0.59	0.60	0.58	0.58	0.58	-2.54%	72,826
Aug 6, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	64,117
Aug 5, 2026	0.54	0.57	0.52	0.57	0.57	5.56%	60,708
Aug 4, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	135,981
Aug 3, 2026	0.50	0.52	0.50	0.52	0.52	2.97%	48,930
Jul 31, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	4,415
Jul 30, 2026	0.49	0.52	0.49	0.52	0.52	7.22%	26,535
Jul 29, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	55,056
Jul 28, 2026	0.51	0.51	0.51	0.51	0.51	-	8,102
Jul 27, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	46,855
Jul 23, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	24,506
Jul 22, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	57,303
Jul 21, 2026	0.50	0.50	0.49	0.49	0.49	-2.97%	20,286
Jul 20, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	11,968
Jul 17, 2026	0.52	0.52	0.49	0.50	0.50	-3.85%	133,946
Jul 16, 2026	0.52	0.54	0.49	0.52	0.52	1.96%	256,669
Jul 15, 2026	0.52	0.53	0.51	0.51	0.51	-	65,857
Jul 14, 2026	0.51	0.52	0.49	0.51	0.51	-7.27%	167,196
Jul 13, 2026	0.58	0.60	0.55	0.55	0.55	-5.17%	34,156
Jul 9, 2026	0.60	0.60	0.55	0.58	0.58	-3.33%	25,824
Jul 8, 2026	0.60	0.60	0.60	0.60	0.60	-	37,000
Jul 7, 2026	0.60	0.60	0.57	0.60	0.60	-	95,963
Jul 6, 2026	0.62	0.65	0.60	0.60	0.60	-5.51%	167,009