American Critical Minerals Corp. (CSE:KCLI)
Canada · Delayed Price · Currency is CAD 0.2050
+0.0100 (5.13%)
At close: Mar 20, 2026
CSE:KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 12,310 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 165,700 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -12.50% | 97,881 |
| Mar 17, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.63% | 57,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -6.52% | 83,231 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 66,653 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 265,632 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 30,400 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 215,016 |
| Mar 9, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 172,180 |
| Mar 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 13.51% | 690,317 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 46,315 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 6,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 6,050 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 9,177 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 27,500 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 56,000 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 21,400 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 28,200 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 118,000 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 39,534 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 3,702 |
| Feb 17, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 20,500 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 38,097 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 19,606 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 77,666 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 37,213 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 59,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.63% | 50,500 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 106,002 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 50,586 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | -4.26% | 217,962 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -4.08% | 129,550 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.20 | 0.25 | 0.25 | -7.55% | 1,289,061 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -3.64% | 54,371 |
| Jan 27, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 73,000 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 125,465 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.22 | 0.26 | 0.26 | -11.86% | 379,200 |
| Jan 22, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 89,000 |
| Jan 21, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 15.69% | 49,930 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 45,528 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.93% | 54,766 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 112,727 |
| Jan 15, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 12.50% | 360,531 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 140,500 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 111,500 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 254,172 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -11.11% | 144,239 |
| Jan 8, 2026 | 0.31 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 50,500 |