Kinetiko Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.04	0.04	0.03	0.04	-	-5.26%	662,984
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-	78,631
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-	517
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	70,735
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	53,318
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	52,631
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	16,506
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	19,794
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.22%	200,000
Aug 31, 2026	0.05	0.05	0.04	0.05	0.05	-	26,992
Aug 28, 2026	0.05	0.05	0.05	0.05	0.05	4.65%	488,885
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-6.52%	55,555
Aug 24, 2026	0.05	0.05	0.05	0.05	0.05	4.55%	10,364
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	-	271,426
Aug 20, 2026	0.04	0.04	0.04	0.04	0.04	2.33%	298,573
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	10.26%	1,339,363
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	181,829
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	-	70,354
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	-1.30%	204,961
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	1.32%	164,032
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-	64,812
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	604,038
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	1,546,415
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