K I C Metaliks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	31.25	31.25	28.50	29.30	29.30	-2.37%	7,981
Nov 4, 2026	32.00	32.00	30.00	30.01	30.01	-1.48%	39,480
Nov 3, 2026	31.20	31.95	30.40	30.46	30.46	-1.52%	47,789
Nov 2, 2026	30.10	32.05	30.10	30.93	30.93	-0.99%	102,187
Oct 30, 2026	32.00	32.50	30.50	31.24	31.24	1.10%	98,049
Oct 29, 2026	29.50	31.49	29.49	30.90	30.90	5.53%	102,708
Oct 28, 2026	29.00	30.00	28.98	29.28	29.28	0.83%	103,006
Oct 27, 2026	29.41	30.60	28.65	29.04	29.04	-2.12%	1,708
Oct 26, 2026	29.89	30.39	28.60	29.67	29.67	0.64%	2,427
Oct 23, 2026	30.50	30.50	28.00	29.48	29.48	-7.38%	7,890
Oct 22, 2026	31.00	31.95	30.00	31.83	31.83	6.03%	3,948
Oct 21, 2026	32.54	32.54	29.36	30.02	30.02	-7.63%	18,072
Oct 19, 2026	30.99	33.10	30.99	32.50	32.50	6.11%	15,019
Oct 16, 2026	30.99	30.99	29.22	30.63	30.63	0.13%	2,434
Oct 15, 2026	29.16	31.29	28.35	30.59	30.59	4.40%	4,772
Oct 14, 2026	29.00	29.45	29.00	29.30	29.30	2.34%	451
Oct 13, 2026	29.02	29.82	27.50	28.63	28.63	-3.99%	7,178
Oct 12, 2026	29.19	30.00	29.19	29.82	29.82	2.19%	1,012
Oct 9, 2026	29.00	29.63	28.63	29.18	29.18	-0.27%	4,016
Oct 8, 2026	29.78	30.70	29.00	29.26	29.26	-3.69%	2,218
Oct 7, 2026	30.60	30.60	29.52	30.38	30.38	2.29%	1,504
Oct 6, 2026	29.95	30.80	29.15	29.70	29.70	2.34%	5,519
Oct 5, 2026	29.14	29.85	28.38	29.02	29.02	-0.41%	964
Oct 1, 2026	29.81	30.31	29.10	29.14	29.14	-2.21%	1,646
Sep 30, 2026	31.00	31.00	29.80	29.80	29.80	-2.23%	3,384
Sep 29, 2026	30.63	30.99	29.91	30.48	30.48	-0.49%	4,237
Sep 28, 2026	30.69	31.00	29.25	30.63	30.63	-0.20%	8,792
Sep 25, 2026	31.00	32.50	29.60	30.69	30.69	-4.06%	19,293
Sep 24, 2026	32.29	32.35	31.99	31.99	31.99	1.07%	1,017
Sep 23, 2026	30.41	31.70	30.41	31.65	31.65	2.73%	7,148
Sep 22, 2026	32.40	32.99	30.10	30.81	30.81	-4.91%	11,109
Sep 21, 2026	31.95	32.80	31.40	32.40	32.40	1.41%	1,191
Sep 18, 2026	31.74	33.15	31.61	31.95	31.95	-1.36%	4,997
Sep 17, 2026	32.69	32.69	30.30	32.39	32.39	-0.98%	2,247
Sep 16, 2026	32.95	34.45	30.05	32.71	32.71	2.57%	11,203
Sep 15, 2026	33.40	34.25	31.50	31.89	31.89	-2.36%	7,257
Sep 11, 2026	33.98	33.98	32.40	32.66	32.66	-1.95%	1,711
Sep 10, 2026	32.60	34.39	32.60	33.31	33.31	-0.77%	4,937
Sep 9, 2026	32.12	34.32	32.12	33.57	33.57	0.72%	3,654
Sep 8, 2026	33.11	34.75	32.00	33.33	33.33	-1.71%	11,696
Sep 7, 2026	32.95	34.44	32.95	33.91	33.91	2.91%	13,982
Sep 4, 2026	32.15	32.98	31.31	32.95	32.95	4.21%	13,112
Sep 3, 2026	32.35	32.55	31.62	31.62	31.62	-1.92%	4,419
Sep 2, 2026	32.70	32.90	31.50	32.24	32.24	-2.30%	2,900
Sep 1, 2026	33.50	33.50	33.00	33.00	33.00	-1.46%	7,027
Aug 31, 2026	32.55	33.60	31.86	33.49	33.49	0.42%	2,533
Aug 28, 2026	33.39	33.39	31.30	33.35	33.35	2.30%	1,919
Aug 27, 2026	32.35	32.60	31.16	32.60	32.60	2.77%	3,021
Aug 26, 2026	32.70	32.89	30.30	31.72	31.72	0.54%	6,717
Aug 25, 2026	31.99	32.50	30.55	31.55	31.55	0.16%	3,726