K.W. Metal Work PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.91	0.91	0.88	0.90	0.90	-	256,100
Feb 9, 2026	0.89	0.91	0.89	0.90	0.90	-	219,900
Feb 6, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	89,201
Feb 5, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	94,408
Feb 4, 2026	0.88	0.90	0.88	0.90	0.90	-	82,100
Feb 3, 2026	0.90	0.90	0.89	0.90	0.90	-	235,700
Feb 2, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	43,700
Jan 30, 2026	0.89	0.90	0.88	0.89	0.89	-	26,100
Jan 29, 2026	0.88	0.90	0.88	0.89	0.89	-	39,700
Jan 28, 2026	0.88	0.90	0.88	0.89	0.89	-1.11%	192,110
Jan 27, 2026	0.88	0.90	0.88	0.90	0.90	-	33,300
Jan 26, 2026	0.91	0.91	0.86	0.90	0.90	-1.10%	217,300
Jan 23, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	72,800
Jan 22, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	193,400
Jan 21, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	120,000
Jan 20, 2026	0.91	0.91	0.89	0.90	0.90	1.12%	128,602
Jan 19, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	7,300
Jan 16, 2026	0.90	0.90	0.89	0.90	0.90	-	7,201
Jan 15, 2026	0.89	0.91	0.88	0.90	0.90	-	67,913
Jan 14, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	62,200
Jan 13, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	65,800
Jan 12, 2026	0.88	0.90	0.88	0.88	0.88	-	63,600
Jan 9, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	65,900
Jan 8, 2026	0.90	0.90	0.89	0.89	0.89	-	50,300
Jan 7, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	81,000
Jan 6, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	175,715
Jan 5, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	52,200
Dec 30, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	20,700
Dec 29, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	58,700
Dec 26, 2025	0.90	0.90	0.89	0.90	0.90	-	91,000
Dec 25, 2025	0.88	0.90	0.88	0.90	0.90	1.12%	232,900
Dec 24, 2025	0.89	0.90	0.88	0.89	0.89	-	55,200
Dec 23, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	43,214
Dec 22, 2025	0.90	0.92	0.89	0.90	0.90	-	119,300
Dec 19, 2025	0.90	0.94	0.89	0.90	0.90	-	102,330
Dec 18, 2025	0.90	0.91	0.90	0.90	0.90	-1.10%	228,312
Dec 17, 2025	0.92	0.92	0.90	0.91	0.91	-	76,100
Dec 16, 2025	0.91	0.91	0.90	0.91	0.91	-	67,400
Dec 15, 2025	0.92	0.92	0.91	0.91	0.91	-	34,800
Dec 12, 2025	0.90	0.92	0.90	0.91	0.91	-1.09%	66,818
Dec 11, 2025	0.91	0.92	0.90	0.92	0.92	-	14,303
Dec 9, 2025	0.92	0.92	0.91	0.92	0.92	-	103,600
Dec 8, 2025	0.92	0.96	0.91	0.92	0.92	-	202,710
Dec 4, 2025	0.91	0.93	0.91	0.92	0.92	-1.08%	31,700
Dec 3, 2025	0.94	1.01	0.91	0.93	0.93	4.49%	901,401
Dec 2, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	194,405
Dec 1, 2025	0.90	0.92	0.89	0.90	0.90	-1.10%	27,000
Nov 28, 2025	0.90	0.92	0.90	0.91	0.91	1.11%	10,500
Nov 27, 2025	0.90	0.90	0.89	0.90	0.90	-	35,100
Nov 26, 2025	0.90	0.90	0.89	0.90	0.90	-	30,200