WA Kaolin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	4.17%	429,361
Jan 27, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	860,166
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	-	1,081,066
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	519,259
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	-	499,954
Jan 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	137,930
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	12.00%	47,008
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	2,291,873
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	-	25,000
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-	135,000
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-	3,028
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	8.33%	406,612
Jan 2, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	284,863
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-7.41%	498,828
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-	42,212
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-6.90%	35,000
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	11.54%	260,635
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-16.13%	889,584
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-4.62%	302,165
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	1.56%	50,242
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-5.88%	575,000
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-2.86%	2,506
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-	100,000
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	12.90%	42,778
Dec 9, 2025	0.03	0.03	0.03	0.03	0.03	-8.82%	399,667
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	-	67,501
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	6.25%	259,423
Dec 4, 2025	0.03	0.03	0.03	0.03	0.03	-	193,520
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-5.88%	379,000
Dec 1, 2025	0.04	0.04	0.03	0.03	0.03	-	238,900
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	-2.86%	58,544
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	-5.41%	407,981
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	5.71%	99,743
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-5.41%	1,330,355
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	-7.50%	220,000
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	-	71,000
Nov 17, 2025	0.04	0.04	0.04	0.04	0.04	5.26%	42,121
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	26,184
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-	60,522
Nov 10, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	8,378
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	2,280
Oct 31, 2025	0.04	0.04	0.04	0.04	0.04	2.94%	654,238
Oct 29, 2025	0.04	0.04	0.03	0.03	0.03	-5.56%	400,000
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	-	66,674
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	-	119,690
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	-2.70%	75,000
Oct 20, 2025	0.04	0.04	0.04	0.04	0.04	-7.50%	448,399
Oct 17, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	100,000
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-	20,646
Oct 13, 2025	0.04	0.04	0.04	0.04	0.04	-4.88%	9,804