K.W. Metal Work PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.85	0.86	0.85	0.85	0.85	-	39,900
Mar 26, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	36,800
Mar 25, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	33,301
Mar 24, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	28,449
Mar 23, 2026	0.84	0.86	0.81	0.86	0.86	1.18%	263,903
Mar 20, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	122,900
Mar 19, 2026	0.84	0.86	0.83	0.84	0.84	-	203,722
Mar 18, 2026	0.84	0.87	0.84	0.84	0.84	-1.18%	237,010
Mar 17, 2026	0.84	0.85	0.82	0.85	0.85	1.19%	254,200
Mar 16, 2026	0.83	0.85	0.83	0.84	0.84	-2.33%	254,450
Mar 13, 2026	0.87	0.87	0.84	0.86	0.86	-	221,300
Mar 12, 2026	0.87	0.87	0.86	0.86	0.86	-	59,800
Mar 11, 2026	0.85	0.87	0.85	0.86	0.86	-1.15%	115,901
Mar 10, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	82,200
Mar 9, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	147,707
Mar 6, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	20,100
Mar 5, 2026	0.88	0.90	0.84	0.86	0.86	-1.15%	460,022
Mar 4, 2026	0.89	0.90	0.85	0.87	0.87	-5.43%	327,600
Mar 2, 2026	0.94	0.94	0.90	0.92	0.92	-3.16%	393,110
Feb 27, 2026	0.94	0.97	0.93	0.95	0.95	2.15%	385,723
Feb 26, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	103,302
Feb 25, 2026	0.93	0.94	0.93	0.94	0.94	-	34,300
Feb 24, 2026	0.93	0.94	0.92	0.94	0.94	-	120,672
Feb 23, 2026	0.98	0.98	0.92	0.94	0.94	-2.08%	221,020
Feb 20, 2026	0.95	0.96	0.93	0.96	0.96	-	167,800
Feb 19, 2026	0.96	0.98	0.94	0.96	0.96	1.05%	181,900
Feb 18, 2026	0.92	0.95	0.92	0.95	0.95	3.26%	189,000
Feb 17, 2026	0.97	0.97	0.92	0.92	0.92	-2.13%	261,002
Feb 16, 2026	0.91	0.94	0.91	0.94	0.94	4.44%	281,702
Feb 13, 2026	0.90	0.91	0.89	0.90	0.90	-	122,501
Feb 12, 2026	0.88	0.91	0.88	0.90	0.90	1.12%	263,101
Feb 11, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	146,501
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