K.W. Metal Work PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.97	0.97	0.93	0.93	0.93	-3.12%	247,501
Jul 20, 2026	0.90	0.98	0.90	0.96	0.96	6.67%	846,364
Jul 17, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	204,524
Jul 16, 2026	0.94	0.95	0.92	0.93	0.93	-1.06%	172,902
Jul 15, 2026	0.91	0.97	0.90	0.94	0.94	4.44%	2,050,100
Jul 14, 2026	0.86	0.93	0.85	0.90	0.90	3.45%	1,211,501
Jul 13, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	131,901
Jul 10, 2026	0.84	0.86	0.83	0.86	0.86	1.18%	698,600
Jul 9, 2026	0.85	0.85	0.82	0.85	0.85	1.19%	646,401
Jul 8, 2026	0.82	0.95	0.82	0.84	0.84	3.70%	8,777,385
Jul 7, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	87,373
Jul 6, 2026	0.81	0.81	0.78	0.80	0.80	-1.23%	127,907
Jul 3, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	440,810
Jul 2, 2026	0.78	0.81	0.77	0.79	0.79	-	338,300
Jul 1, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	218,501
Jun 30, 2026	0.78	0.80	0.77	0.78	0.78	1.30%	56,000
Jun 29, 2026	0.79	0.80	0.77	0.77	0.77	-1.28%	118,200
Jun 26, 2026	0.78	0.79	0.77	0.78	0.78	-	269,700
Jun 25, 2026	0.79	0.79	0.77	0.78	0.78	2.63%	171,549
Jun 24, 2026	0.80	0.80	0.76	0.76	0.76	-2.56%	426,100
Jun 23, 2026	0.80	0.80	0.78	0.78	0.78	-	12,201
Jun 22, 2026	0.80	0.80	0.78	0.78	0.78	-	293,401
Jun 19, 2026	0.80	0.81	0.78	0.78	0.78	-2.50%	145,206
Jun 18, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	114,901
Jun 17, 2026	0.80	0.83	0.79	0.81	0.81	3.85%	358,304
Jun 16, 2026	0.76	0.88	0.76	0.78	0.78	1.30%	1,543,612
Jun 15, 2026	0.76	0.77	0.76	0.77	0.77	-	225,404
Jun 12, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	46,101
Jun 11, 2026	0.77	0.78	0.76	0.76	0.76	-	76,310
Jun 10, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	37,700
Jun 9, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	123,600
Jun 8, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	55,900
Jun 5, 2026	0.77	0.79	0.76	0.77	0.77	-	165,700
Jun 4, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	156,011
Jun 2, 2026	0.79	0.79	0.77	0.78	0.78	-	75,811
May 29, 2026	0.78	0.80	0.78	0.78	0.78	-1.27%	112,600
May 28, 2026	0.80	0.80	0.77	0.79	0.79	-	226,808
May 27, 2026	0.79	0.79	0.77	0.79	0.79	1.28%	467,142
May 26, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	338,200
May 25, 2026	0.78	0.78	0.76	0.77	0.77	-	319,400
May 22, 2026	0.77	0.78	0.76	0.77	0.77	-1.28%	378,300
May 21, 2026	0.78	0.79	0.77	0.78	0.78	-	212,702
May 20, 2026	0.78	0.80	0.77	0.78	0.78	-1.27%	362,100
May 19, 2026	0.80	0.80	0.78	0.79	0.79	-	83,101
May 18, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	176,500
May 15, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	41,200
May 14, 2026	0.80	0.80	0.77	0.79	0.79	-2.47%	287,300
May 13, 2026	0.82	0.82	0.81	0.81	0.81	1.25%	24,300
May 12, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	194,700
May 11, 2026	0.81	0.83	0.81	0.81	0.81	-	110,201