American Critical Minerals Corp. (CSE:KCLI)
Canada · Delayed Price · Currency is CAD 0.2900
+0.0200 (7.41%)
At close: Dec 5, 2025
CSE:KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.30 | 0.25 | 0.29 | 0.29 | 7.41% | 189,300 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 328,209 |
| Dec 3, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 3.85% | 250,250 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 64,000 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 228,300 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 56,500 |
| Nov 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 22,571 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 108,650 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 517,800 |
| Nov 24, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 325,431 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 46,110 |
| Nov 20, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 484,998 |
| Nov 19, 2025 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 35.00% | 2,073,727 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 694,700 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 311,800 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 502,900 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 727,046 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -11.54% | 1,059,558 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -10.34% | 921,689 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 337,468 |
| Nov 7, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 19.15% | 688,266 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 763,369 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 3,021,378 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.50% | 599,400 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -18.84% | 1,993,745 |
| Oct 31, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.52% | 27,104 |
| Oct 30, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.35% | 96,658 |
| Oct 29, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -6.85% | 196,500 |
| Oct 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.75% | 5,500 |
| Oct 27, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 12.68% | 177,842 |
| Oct 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 44,000 |
| Oct 23, 2025 | 0.34 | 0.44 | 0.34 | 0.37 | 0.37 | 8.96% | 417,059 |
| Oct 22, 2025 | 0.38 | 0.39 | 0.34 | 0.34 | 0.34 | -11.84% | 93,272 |
| Oct 21, 2025 | 0.40 | 0.42 | 0.37 | 0.38 | 0.38 | -8.43% | 161,640 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.38 | 0.42 | 0.42 | 3.75% | 273,723 |
| Oct 17, 2025 | 0.37 | 0.42 | 0.34 | 0.40 | 0.40 | 1.27% | 326,884 |
| Oct 16, 2025 | 0.39 | 0.45 | 0.39 | 0.40 | 0.40 | -12.22% | 335,316 |
| Oct 15, 2025 | 0.48 | 0.54 | 0.41 | 0.45 | 0.45 | -2.17% | 874,637 |
| Oct 14, 2025 | 0.50 | 0.52 | 0.44 | 0.46 | 0.46 | 4.55% | 2,275,681 |
| Oct 10, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 10.00% | 835,745 |
| Oct 9, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 6.67% | 697,730 |
| Oct 8, 2025 | 0.40 | 0.42 | 0.34 | 0.38 | 0.38 | 5.63% | 880,279 |
| Oct 7, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | -4.05% | 132,409 |
| Oct 6, 2025 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 5.71% | 186,500 |
| Oct 3, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 6.06% | 110,909 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.31 | 0.33 | 0.33 | -13.16% | 162,724 |
| Oct 1, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 5.56% | 154,700 |
| Sep 30, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -2.70% | 515,051 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -2.63% | 334,903 |
| Sep 26, 2025 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -5.00% | 223,905 |