Kinetiko Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	249,646
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	-20.45%	1,128,345
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	368,318
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	10.00%	413,169
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	124,999
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	2,011,481
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-	266,936
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	250,700
Jul 23, 2026	0.03	0.04	0.03	0.04	0.04	-	514,339
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-	25,096
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-	66,074
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-	119,246
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	274,893
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	127,000
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	217,880
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-	45,529
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	59,761
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	256,410
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	428,604
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,277
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-1.33%	95,433
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-3.85%	4,567
Jun 30, 2026	0.03	0.04	0.03	0.04	0.04	30.00%	3,253,669
Jun 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	2,778,937
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	602,409
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	29,701
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	170,882
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-2.86%	121,327
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	362,751
Jun 18, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	1,112,389
Jun 17, 2026	0.04	0.04	0.03	0.04	0.04	-8.86%	4,111,489
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	3.95%	333,655
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	1,316,896
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	441,324
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	326,808
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	866,871
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	117,949
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-	616,949
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	1,068,245
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	1,407
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-1.15%	113,688
May 29, 2026	0.04	0.05	0.04	0.04	0.04	3.57%	387,098
May 28, 2026	0.04	0.05	0.04	0.04	0.04	-2.33%	191,973
May 27, 2026	0.04	0.04	0.04	0.04	0.04	6.17%	133,443
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	66,660
May 25, 2026	0.05	0.05	0.05	0.05	0.05	-2.17%	106,283
May 22, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	9,260
May 21, 2026	0.05	0.05	0.05	0.05	0.05	-	92,054
May 20, 2026	0.05	0.05	0.05	0.05	0.05	-7.84%	1,520,981
May 19, 2026	0.05	0.05	0.05	0.05	0.05	-	51,406