K I C Metaliks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	32.20	32.20	31.00	31.50	31.50	1.88%	9,510
Aug 21, 2026	30.01	31.29	30.00	30.92	30.92	-1.18%	508
Aug 20, 2026	31.29	31.29	30.10	31.29	31.29	-0.06%	89
Aug 19, 2026	31.25	31.88	29.56	31.31	31.31	3.10%	2,623
Aug 18, 2026	28.21	30.45	28.21	30.37	30.37	2.98%	3,372
Aug 17, 2026	30.79	30.79	29.40	29.49	29.49	-3.53%	3,810
Aug 14, 2026	29.30	30.83	28.52	30.57	30.57	1.83%	13,938
Aug 13, 2026	31.84	31.84	29.95	30.02	30.02	-4.76%	19,699
Aug 12, 2026	33.32	33.32	31.51	31.52	31.52	-4.95%	24,176
Aug 11, 2026	34.30	34.98	33.14	33.16	33.16	-3.60%	3,421
Aug 10, 2026	36.95	36.95	34.20	34.40	34.40	-4.42%	16,982
Aug 7, 2026	35.00	36.24	34.84	35.99	35.99	1.01%	5,718
Aug 6, 2026	37.20	37.20	35.51	35.63	35.63	-1.19%	4,687
Aug 5, 2026	35.95	36.22	35.11	36.06	36.06	4.52%	15,706
Aug 4, 2026	34.71	35.69	34.25	34.50	34.50	-0.61%	6,336
Aug 3, 2026	34.25	34.89	33.47	34.71	34.71	2.45%	1,464
Jul 31, 2026	34.29	34.29	33.34	33.88	33.88	-2.00%	7,378
Jul 30, 2026	33.81	34.99	32.87	34.57	34.57	0.44%	4,791
Jul 29, 2026	34.28	35.75	34.28	34.42	34.42	-3.77%	5
Jul 28, 2026	34.39	35.88	33.51	35.77	35.77	1.76%	13,634
Jul 27, 2026	36.11	37.19	35.13	35.15	35.15	-2.66%	5,027
Jul 24, 2026	36.38	36.54	35.28	36.11	36.11	-1.20%	4,351
Jul 23, 2026	35.00	36.68	35.00	36.55	36.55	4.43%	8,561
Jul 22, 2026	36.10	36.10	34.30	35.00	35.00	-3.05%	2,331
Jul 21, 2026	34.71	36.10	34.70	36.10	36.10	2.35%	1,687
Jul 20, 2026	35.80	37.00	35.24	35.27	35.27	-1.59%	3,069
Jul 17, 2026	36.75	37.49	35.80	35.84	35.84	-4.40%	980