Krupalu Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.00	27.00	26.60	26.70	26.70	-4.64%	17,600
Mar 27, 2026	27.60	28.80	27.60	28.00	28.00	-1.41%	25,600
Mar 25, 2026	28.50	28.50	28.35	28.40	28.40	-1.22%	20,800
Mar 24, 2026	28.20	28.80	28.20	28.75	28.75	1.41%	36,800
Mar 23, 2026	28.75	28.75	28.30	28.35	28.35	0.71%	22,400
Mar 20, 2026	28.20	29.00	28.15	28.15	28.15	-2.19%	24,000
Mar 19, 2026	28.70	28.78	28.51	28.78	28.78	-3.10%	36,800
Mar 18, 2026	30.60	30.60	29.70	29.70	29.70	-0.50%	22,400
Mar 17, 2026	30.80	30.80	29.75	29.85	29.85	-3.08%	28,800
Mar 16, 2026	31.01	31.35	30.59	30.80	30.80	-4.35%	44,800
Mar 13, 2026	31.30	34.13	31.23	32.20	32.20	-2.04%	112,000
Mar 12, 2026	36.30	36.31	32.87	32.87	32.87	-4.97%	14,400
Mar 11, 2026	34.59	34.59	34.59	34.59	34.59	-5.00%	3,200
Mar 10, 2026	36.41	36.41	36.41	36.41	36.41	-4.98%	6,400
Mar 9, 2026	38.32	38.32	38.32	38.32	38.32	-4.98%	3,200
Mar 6, 2026	40.00	41.00	40.00	40.33	40.33	0.82%	4,800
Mar 5, 2026	40.00	40.00	40.00	40.00	40.00	2.46%	1,600
Mar 4, 2026	39.04	39.04	39.04	39.04	39.04	3.77%	1,600
Mar 2, 2026	37.70	37.70	37.62	37.62	37.62	-4.98%	62,400
Feb 27, 2026	40.00	40.00	38.59	39.59	39.59	-2.54%	57,600
Feb 26, 2026	38.90	41.37	38.00	40.62	40.62	1.91%	11,200
Feb 25, 2026	38.45	40.20	37.01	39.86	39.86	3.67%	60,800
Feb 24, 2026	38.45	38.45	38.45	38.45	38.45	3.95%	1,600
Feb 23, 2026	36.77	37.21	36.77	36.99	36.99	4.37%	3,200
Feb 20, 2026	35.44	35.44	35.44	35.44	35.44	-2.90%	4,800
Feb 19, 2026	36.50	36.50	36.50	36.50	36.50	-0.73%	1,600
Feb 18, 2026	35.15	36.90	35.15	36.77	36.77	4.61%	6,400
Feb 16, 2026	35.20	35.20	35.15	35.15	35.15	-5.00%	11,200
Feb 11, 2026	37.00	37.00	37.00	37.00	37.00	-3.37%	1,600
Feb 10, 2026	38.30	38.30	38.29	38.29	38.29	-4.99%	4,800
Feb 6, 2026	37.40	40.30	37.37	40.30	40.30	2.47%	8,000
Feb 5, 2026	39.33	39.33	39.33	39.33	39.33	-5.00%	4,800
Feb 4, 2026	42.00	42.00	39.95	41.40	41.40	-1.55%	6,400
Feb 3, 2026	40.90	42.05	40.10	42.05	42.05	0.05%	30,400
Feb 2, 2026	40.20	42.31	38.29	42.03	42.03	4.29%	11,200
Feb 1, 2026	39.91	40.30	39.91	40.30	40.30	4.87%	6,400
Jan 30, 2026	38.43	38.43	38.43	38.43	38.43	-4.99%	1,600
Jan 29, 2026	40.45	40.45	40.45	40.45	40.45	-0.22%	1,600
Jan 28, 2026	40.60	40.60	40.54	40.54	40.54	-4.99%	3,200
Jan 27, 2026	41.70	43.75	41.70	42.67	42.67	2.33%	8,000
Jan 23, 2026	41.70	41.70	41.70	41.70	41.70	4.25%	3,200
Jan 22, 2026	41.00	42.30	40.00	40.00	40.00	-1.82%	14,400
Jan 21, 2026	40.74	40.74	40.74	40.74	40.74	-	1,600
Jan 20, 2026	40.50	40.74	40.50	40.74	40.74	3.93%	4,800
Jan 19, 2026	37.89	40.95	37.45	39.20	39.20	-0.56%	22,400
Jan 16, 2026	39.42	40.50	39.42	39.42	39.42	-4.99%	12,800
Jan 14, 2026	40.59	44.20	40.59	41.49	41.49	-2.88%	20,800
Jan 13, 2026	42.72	43.20	42.72	42.72	42.72	-4.98%	11,200
Jan 12, 2026	47.32	47.32	44.96	44.96	44.96	-4.99%	9,600
Jan 8, 2026	47.32	47.32	47.32	47.32	47.32	-3.94%	1,600