Skip to main content
American Critical Minerals Corp. (CSE: KCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
0.00 (0.00%)
At close: Jan 24, 2025

CSE: KCLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.200.210.200.210.21-8.70%31,000
Jan 30, 20250.210.230.190.230.23-4.17%14,000
Jan 28, 20250.200.240.200.240.2420.00%84,500
Jan 24, 20250.200.200.200.200.20-1,500
Jan 23, 20250.200.200.200.200.20-4,500
Jan 21, 20250.200.200.200.200.202.56%6,505
Jan 14, 20250.220.220.200.200.20-2.50%43,000
Jan 9, 20250.200.200.200.200.20-61,000
Jan 8, 20250.220.220.180.200.20-36,501
Jan 7, 20250.210.210.200.200.20-1,000
Jan 3, 20250.200.200.200.200.20-13.04%1,000
Jan 2, 20250.230.230.230.230.2315.00%51,600
Dec 31, 20240.190.230.180.200.20-47,950
Dec 30, 20240.160.200.150.200.205.26%152,123
Dec 27, 20240.230.230.150.190.195.56%11,844
Dec 24, 20240.200.200.180.180.18-10.00%5,150
Dec 23, 20240.200.200.200.200.2014.29%2,800
Dec 20, 20240.180.180.180.180.18-6.67%17,653
Dec 19, 20240.190.190.190.190.197.14%400
Dec 18, 20240.180.180.180.180.18-12.50%571
Dec 16, 20240.190.200.190.200.20-8,000
Dec 13, 20240.200.200.200.200.20-1,200
Dec 10, 20240.210.210.200.200.20-5.88%1,604
Dec 6, 20240.200.210.200.210.216.25%20,004
Dec 5, 20240.200.200.200.200.20-6,400
Dec 4, 20240.200.200.200.200.206.67%400
Dec 3, 20240.190.200.190.190.19-11.76%16,600
Dec 2, 20240.190.210.190.210.216.25%7,600
Nov 29, 20240.200.200.200.200.20-5.88%17,600
Nov 27, 20240.200.230.190.210.216.25%35,800
Nov 26, 20240.190.200.180.200.20-24,400
Nov 25, 20240.200.200.200.200.20-16,000
Nov 22, 20240.180.200.180.200.20-14,738
Nov 19, 20240.200.200.200.200.20-400
Nov 15, 20240.180.200.180.200.20-24,000
Nov 14, 20240.180.200.160.200.20-14,514
Nov 13, 20240.180.200.180.200.20-3,612
Nov 12, 20240.180.200.180.200.20-14,800
Nov 11, 20240.180.200.180.200.20-6,412
Nov 7, 20240.180.200.180.200.2014.29%53,000
Nov 6, 20240.190.190.180.180.18-12.50%36,400
Nov 1, 20240.200.200.200.200.20-8,000
Oct 30, 20240.200.200.200.200.20-32,000
Oct 29, 20240.200.200.200.200.20-11.11%107,600
Oct 25, 20240.230.230.230.230.235.88%800
Oct 24, 20240.210.210.210.210.21-2,000
Oct 23, 20240.200.210.200.210.216.25%44,000
Oct 22, 20240.200.200.200.200.20-22,800
Oct 21, 20240.200.210.190.200.20-5.88%42,000
Oct 18, 20240.210.210.210.210.21-14,000
Oct 17, 20240.210.210.200.210.21-57,200
Oct 16, 20240.230.230.200.210.216.25%15,800
Oct 15, 20240.230.230.200.200.20-15.79%35,640
Oct 11, 20240.230.240.230.240.245.56%59,600
Oct 10, 20240.230.230.230.230.23-30,200
Oct 8, 20240.240.240.210.230.23-5.26%19,500
Oct 7, 20240.230.240.230.240.2418.75%67,600
Oct 4, 20240.230.230.200.200.20-15.79%16,400
Oct 3, 20240.230.240.230.240.24-20,400
Oct 2, 20240.240.250.210.240.2426.67%267,640
Oct 1, 20240.190.190.180.190.19-6.25%27,600
Sep 25, 20240.200.200.200.200.20-20,000
Sep 24, 20240.200.200.200.200.20-35,200
Sep 23, 20240.230.230.200.200.20-11.11%104,400
Sep 20, 20240.210.230.210.230.2312.50%16,968
Sep 19, 20240.190.200.180.200.20-45,600
Sep 18, 20240.200.200.200.200.20-15.79%40,000
Sep 17, 20240.200.240.200.240.2418.75%147,720
Sep 16, 20240.160.200.160.200.206.67%34,600
Sep 13, 20240.190.190.190.190.19-400
Sep 12, 20240.160.190.160.190.197.14%34,202
Sep 11, 20240.180.180.180.180.187.69%4,400
Sep 10, 20240.180.180.160.160.16-23.53%73,258
Sep 9, 20240.160.210.160.210.2141.67%70,803
Sep 6, 20240.150.150.150.150.15-20,000
Sep 5, 20240.150.160.150.150.159.09%42,000
Sep 4, 20240.150.150.140.140.14-8.33%32,400
Sep 3, 20240.150.150.150.150.1520.00%20,014
Aug 30, 20240.130.130.130.130.13-16.67%1,200
Aug 28, 20240.140.150.130.150.1520.00%22,400
Aug 22, 20240.130.130.130.130.13-4,000
Aug 21, 20240.130.130.130.130.13-60,000
Aug 20, 20240.140.140.130.130.13-18,000
Aug 15, 20240.140.240.130.130.13-36,400
Aug 14, 20240.130.130.130.130.1311.11%34,400
Aug 13, 20240.110.110.110.110.1112.50%400
Aug 12, 20240.100.100.100.100.10-3,200
Aug 9, 20240.110.110.100.100.10-26,800
Aug 7, 20240.100.100.100.100.10-11.11%16,000
Jul 29, 20240.110.110.110.110.1112.50%9,536
Jul 17, 20240.100.100.100.100.10-11.11%10,400
Jul 8, 20240.110.110.110.110.11-15,200
Jul 3, 20240.110.110.110.110.11-10.00%1,280
Jun 28, 20240.130.130.130.130.13-10,800
Jun 27, 20240.100.130.100.130.13-9,200
Jun 24, 20240.130.130.130.130.13-6,400
Jun 21, 20240.140.140.130.130.13-9.09%18,000
Jun 17, 20240.140.140.140.140.14-24,000
Jun 14, 20240.140.140.140.140.14-10,404
Jun 11, 20240.140.140.140.140.14-8,000