American Critical Minerals Corp. (CSE:KCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.3850
+0.0850 (28.33%)
Oct 6, 2025, 3:37 PM EDT

CSE:KCLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.400.410.400.400.406.67%697,730
Oct 8, 20250.400.420.340.380.385.63%880,279
Oct 7, 20250.360.390.350.360.36-4.05%132,409
Oct 6, 20250.350.390.350.370.375.71%186,500
Oct 3, 20250.320.350.310.350.356.06%110,909
Oct 2, 20250.370.370.310.330.33-13.16%162,724
Oct 1, 20250.370.390.370.380.385.56%154,700
Sep 30, 20250.380.390.360.360.36-2.70%515,051
Sep 29, 20250.400.400.350.370.37-2.63%334,903
Sep 26, 20250.400.400.350.380.38-5.00%223,905
Sep 25, 20250.400.400.360.400.40-2.44%210,102
Sep 24, 20250.390.420.360.410.4113.89%855,713
Sep 23, 20250.320.360.320.360.3612.50%259,666
Sep 22, 20250.290.320.280.320.323.23%53,286
Sep 19, 20250.270.310.270.310.3124.00%165,792
Sep 18, 20250.270.270.250.250.25-10.71%101,100
Sep 17, 20250.250.280.250.280.287.69%81,500
Sep 16, 20250.240.270.240.260.268.33%115,300
Sep 15, 20250.300.300.240.240.24-20.00%281,045
Sep 12, 20250.320.320.300.300.30-3.23%78,338
Sep 11, 20250.310.310.310.310.31-600
Sep 10, 20250.320.320.310.310.31-108,000
Sep 9, 20250.320.330.310.310.31-3.13%104,800
Sep 8, 20250.320.340.310.320.323.23%206,300
Sep 5, 20250.270.340.270.310.3116.98%147,500
Sep 4, 20250.300.300.260.270.27-11.67%125,400
Sep 3, 20250.280.320.280.300.309.09%131,782
Sep 2, 20250.250.370.250.280.2810.00%485,601
Aug 29, 20250.200.260.200.250.2528.21%274,733
Aug 28, 20250.190.200.180.200.202.63%135,526
Aug 27, 20250.180.200.180.190.195.56%60,240
Aug 26, 20250.180.190.180.180.185.88%103,200
Aug 25, 20250.190.190.170.170.17-8.11%94,125
Aug 22, 20250.190.190.190.190.19-4,500
Aug 21, 20250.190.190.190.190.19-5.13%75,100
Aug 20, 20250.200.200.200.200.205.41%1,000
Aug 19, 20250.190.210.190.190.19-9.76%42,950
Aug 18, 20250.210.210.210.210.2110.81%5,000
Aug 15, 20250.190.190.190.190.19-5.13%4,085
Aug 14, 20250.200.210.190.200.20-7.14%200,075
Aug 13, 20250.210.210.210.210.21-330,000
Aug 12, 20250.200.220.200.210.21-4.55%56,000
Aug 11, 20250.200.220.200.220.2218.92%132,250
Aug 8, 20250.220.220.190.190.192.78%121,581
Aug 7, 20250.200.200.180.180.18-14.29%55,626
Aug 5, 20250.210.210.200.210.2110.53%56,700
Aug 1, 20250.210.210.190.190.19-9.52%64,470
Jul 31, 20250.210.210.210.210.212.44%4,590
Jul 30, 20250.230.230.210.210.21-8.89%104,078
Jul 29, 20250.230.230.220.230.23-99,000