K.W. Metal Work PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.94	0.94	0.90	0.90	0.90	-3.23%	247,800
Jul 27, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	111,812
Jul 24, 2026	0.94	0.95	0.93	0.95	0.95	2.15%	67,200
Jul 23, 2026	0.96	0.98	0.93	0.93	0.93	-2.11%	462,700
Jul 22, 2026	0.93	1.02	0.92	0.95	0.95	2.15%	2,776,001
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