K.W. Metal Work PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.80	0.82	0.79	0.80	0.80	-	40,000
Oct 8, 2026	0.78	0.82	0.78	0.80	0.80	-	41,714
Oct 7, 2026	0.82	0.82	0.78	0.80	0.80	-	156,907
Oct 6, 2026	0.81	0.81	0.80	0.80	0.80	-	18,500
Oct 5, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	24,500
Oct 2, 2026	0.81	0.82	0.81	0.81	0.81	-	57,600
Oct 1, 2026	0.81	0.81	0.78	0.81	0.81	-1.22%	566,802
Sep 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	85,612
Sep 29, 2026	0.83	0.85	0.82	0.83	0.83	-	60,602
Sep 28, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	25,400
Sep 25, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	35,200
Sep 24, 2026	0.86	0.86	0.83	0.85	0.85	1.19%	133,801
Sep 23, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	67,000
Sep 22, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	227,700
Sep 21, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	214,580
Sep 18, 2026	0.85	0.86	0.83	0.83	0.83	-1.19%	25,400
Sep 17, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	257,600
Sep 16, 2026	0.88	0.88	0.85	0.85	0.85	-4.49%	199,106
Sep 15, 2026	0.90	0.90	0.86	0.89	0.89	3.49%	172,300
Sep 14, 2026	0.87	0.92	0.86	0.86	0.86	-	1,400,800
Sep 11, 2026	0.87	0.87	0.85	0.86	0.86	-	37,500
Sep 10, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	193,300
Sep 9, 2026	0.88	0.89	0.86	0.88	0.88	1.15%	258,700
Sep 8, 2026	0.85	0.91	0.83	0.87	0.87	4.82%	2,815,108
Sep 7, 2026	0.84	0.86	0.83	0.83	0.83	-1.19%	17,300
Sep 4, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	30,301
Sep 3, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	100,901
Sep 2, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	113,900
Sep 1, 2026	0.88	0.89	0.88	0.89	0.89	2.30%	21,905
Aug 31, 2026	0.87	0.90	0.86	0.87	0.87	-	60,005
Aug 28, 2026	0.92	0.92	0.87	0.87	0.87	-3.33%	194,000
Aug 27, 2026	0.93	0.93	0.90	0.90	0.90	-3.23%	342,000
Aug 26, 2026	0.91	0.93	0.89	0.93	0.93	5.68%	784,300
Aug 25, 2026	0.85	0.90	0.84	0.88	0.88	1.15%	1,068,723
Aug 24, 2026	0.87	0.87	0.83	0.87	0.87	1.16%	67,202
Aug 21, 2026	0.84	0.86	0.82	0.86	0.86	4.88%	70,400
Aug 20, 2026	0.83	0.83	0.82	0.82	0.82	-	38,700
Aug 19, 2026	0.83	0.85	0.81	0.82	0.82	-2.38%	282,398
Aug 18, 2026	0.83	0.84	0.82	0.84	0.84	-	149,950
Aug 17, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	47,102
Aug 14, 2026	0.86	0.86	0.82	0.83	0.83	-6.74%	955,700
Aug 13, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	44,701
Aug 11, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	69,700
Aug 10, 2026	0.89	0.96	0.88	0.89	0.89	-1.11%	581,600
Aug 7, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	48,410
Aug 6, 2026	0.90	0.90	0.89	0.89	0.89	-	66,018
Aug 5, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	117,120
Aug 4, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	105,718
Aug 3, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	118,700
Jul 31, 2026	0.92	0.94	0.90	0.90	0.90	-	131,605