American Critical Minerals Corp. (CSE:KCLI)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0050 (-2.22%)
At close: Jun 10, 2026
CSE:KCLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 145,500 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 58,900 |
| Jun 8, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 83,939 |
| Jun 5, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 374,510 |
| Jun 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 143,500 |
| Jun 3, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 192,127 |
| Jun 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 124,025 |
| Jun 1, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 84,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 14,300 |
| May 28, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 60,616 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 28,000 |
| May 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 160,900 |
| May 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 66,700 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 17,500 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| May 20, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 27,903 |
| May 19, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -5.77% | 184,118 |
| May 15, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 58,567 |
| May 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 225,403 |
| May 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 19,629 |
| May 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 173,800 |
| May 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 87,096 |
| May 8, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 247,107 |
| May 7, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.34% | 90,830 |
| May 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 145,104 |
| May 5, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 41,600 |
| May 4, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 45,902 |
| May 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 150,090 |
| Apr 30, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -10.00% | 493,124 |
| Apr 29, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 400,762 |
| Apr 28, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 14.58% | 697,033 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 102,200 |
| Apr 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 13,600 |
| Apr 23, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 115,560 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 189,636 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 100,009 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 155,989 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 101,000 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 145,500 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 50,800 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 23,722 |
| Apr 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 46,936 |
| Apr 10, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.30% | 177,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 43,500 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 50,267 |
| Apr 7, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 50,272 |
| Apr 6, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 23,745 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 219,022 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 88,700 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 113,606 |