K.W. Metal Work PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.81	0.83	0.81	0.81	0.81	-	110,201
May 8, 2026	0.82	0.87	0.80	0.81	0.81	-1.22%	1,202,505
May 7, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	141,550
May 6, 2026	0.80	0.83	0.80	0.81	0.81	-1.22%	209,365
May 5, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	54,845
Apr 30, 2026	0.82	0.83	0.82	0.83	0.80	2.47%	129,302
Apr 29, 2026	0.81	0.82	0.81	0.81	0.78	1.25%	41,230
Apr 28, 2026	0.80	0.82	0.80	0.80	0.77	-2.44%	160,000
Apr 27, 2026	0.82	0.82	0.80	0.82	0.79	-	113,200
Apr 24, 2026	0.81	0.82	0.80	0.82	0.79	2.50%	130,800
Apr 23, 2026	0.80	0.83	0.80	0.80	0.77	-5.88%	888,604
Apr 22, 2026	0.85	0.85	0.84	0.85	0.82	-	4,600
Apr 21, 2026	0.85	0.85	0.84	0.85	0.82	1.19%	42,727
Apr 20, 2026	0.85	0.85	0.83	0.84	0.81	-1.18%	105,151
Apr 17, 2026	0.86	0.87	0.85	0.85	0.82	-1.16%	34,100
Apr 16, 2026	0.86	0.87	0.85	0.86	0.83	1.18%	8,378
Apr 10, 2026	0.85	0.87	0.84	0.85	0.82	-	37,001
Apr 9, 2026	0.86	0.87	0.82	0.85	0.82	-1.16%	178,609
Apr 8, 2026	0.88	0.88	0.85	0.86	0.83	-1.15%	152,001
Apr 7, 2026	0.87	0.88	0.86	0.87	0.84	-	148,800
Apr 3, 2026	0.85	0.88	0.85	0.87	0.84	2.35%	283,910
Apr 2, 2026	0.86	0.87	0.85	0.85	0.82	-1.16%	99,500
Apr 1, 2026	0.86	0.87	0.86	0.86	0.83	-	188,717
Mar 31, 2026	0.87	0.87	0.85	0.86	0.83	-1.15%	73,000
Mar 30, 2026	0.85	0.87	0.85	0.87	0.84	2.35%	22,701
Mar 27, 2026	0.85	0.86	0.85	0.85	0.82	-	39,900
Mar 26, 2026	0.85	0.86	0.85	0.85	0.82	-1.16%	36,800
Mar 25, 2026	0.86	0.86	0.85	0.86	0.83	1.18%	33,301
Mar 24, 2026	0.86	0.86	0.85	0.85	0.82	-1.16%	28,449
Mar 23, 2026	0.84	0.86	0.81	0.86	0.83	1.18%	263,903
Mar 20, 2026	0.84	0.86	0.84	0.85	0.82	1.19%	122,900
Mar 19, 2026	0.84	0.86	0.83	0.84	0.81	-	203,722
Mar 18, 2026	0.84	0.87	0.84	0.84	0.81	-1.18%	237,010
Mar 17, 2026	0.84	0.85	0.82	0.85	0.82	1.19%	254,200
Mar 16, 2026	0.83	0.85	0.83	0.84	0.81	-2.33%	254,450
Mar 13, 2026	0.87	0.87	0.84	0.86	0.83	-	221,300
Mar 12, 2026	0.87	0.87	0.86	0.86	0.83	-	59,800
Mar 11, 2026	0.85	0.87	0.85	0.86	0.83	-1.15%	115,901
Mar 10, 2026	0.86	0.88	0.85	0.87	0.84	1.16%	82,200
Mar 9, 2026	0.87	0.87	0.85	0.86	0.83	-1.15%	147,707
Mar 6, 2026	0.86	0.87	0.86	0.87	0.84	1.16%	20,100
Mar 5, 2026	0.88	0.90	0.84	0.86	0.83	-1.15%	460,022
Mar 4, 2026	0.89	0.90	0.85	0.87	0.84	-5.43%	327,600
Mar 2, 2026	0.94	0.94	0.90	0.92	0.89	-3.16%	393,110
Feb 27, 2026	0.94	0.97	0.93	0.95	0.91	2.15%	385,723
Feb 26, 2026	0.94	0.95	0.93	0.93	0.90	-1.06%	103,302
Feb 25, 2026	0.93	0.94	0.93	0.94	0.91	-	34,300
Feb 24, 2026	0.93	0.94	0.92	0.94	0.91	-	120,672
Feb 23, 2026	0.98	0.98	0.92	0.94	0.91	-2.08%	221,020
Feb 20, 2026	0.95	0.96	0.93	0.96	0.92	-	167,800