American Critical Minerals Corp. (CSE:KCLI)
Canada · Delayed Price · Currency is CAD 0.3700
-0.0200 (-5.13%)
Oct 24, 2025, 10:27 AM EDT
CSE:KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | -2.44% | 210,102 |
| Sep 24, 2025 | 0.39 | 0.42 | 0.36 | 0.41 | 0.41 | 13.89% | 855,713 |
| Sep 23, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 12.50% | 259,666 |
| Sep 22, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 3.23% | 53,286 |
| Sep 19, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 24.00% | 165,792 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -10.71% | 101,100 |
| Sep 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 81,500 |
| Sep 16, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 115,300 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.24 | 0.24 | 0.24 | -20.00% | 281,045 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 78,338 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 600 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 108,000 |
| Sep 9, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 104,800 |
| Sep 8, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 3.23% | 206,300 |
| Sep 5, 2025 | 0.27 | 0.34 | 0.27 | 0.31 | 0.31 | 16.98% | 147,500 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -11.67% | 125,400 |
| Sep 3, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 9.09% | 131,782 |
| Sep 2, 2025 | 0.25 | 0.37 | 0.25 | 0.28 | 0.28 | 10.00% | 485,601 |
| Aug 29, 2025 | 0.20 | 0.26 | 0.20 | 0.25 | 0.25 | 28.21% | 274,733 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 135,526 |
| Aug 27, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 60,240 |
| Aug 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 103,200 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 94,125 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,500 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 75,100 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 1,000 |