Kaoko Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.47	0.47	0.46	0.46	0.46	-	120,941
May 28, 2026	0.46	0.48	0.46	0.46	0.46	-2.13%	167,160
May 27, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	197,112
May 26, 2026	0.48	0.53	0.48	0.48	0.48	-1.04%	285,163
May 25, 2026	0.47	0.50	0.47	0.48	0.48	2.13%	293,973
May 22, 2026	0.46	0.50	0.44	0.47	0.47	2.17%	264,192
May 21, 2026	0.45	0.46	0.44	0.46	0.46	-2.13%	262,348
May 20, 2026	0.47	0.48	0.45	0.47	0.47	4.44%	165,668
May 19, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	331,430
May 18, 2026	0.46	0.47	0.43	0.43	0.43	-10.42%	311,001
May 15, 2026	0.51	0.51	0.47	0.48	0.48	-5.88%	283,105
May 14, 2026	0.45	0.51	0.43	0.51	0.51	13.33%	1,264,368
May 13, 2026	0.45	0.47	0.43	0.45	0.45	1.12%	472,961
May 12, 2026	0.40	0.45	0.39	0.45	0.45	14.10%	1,503,054
May 11, 2026	0.35	0.39	0.35	0.39	0.39	11.43%	650,594
May 8, 2026	0.37	0.39	0.33	0.35	0.35	-2.78%	652,263