Makenita Resources Inc. (CSE:KENY)
Canada · Delayed Price · Currency is CAD 0.1950
+0.0250 (14.71%)
At close: May 21, 2026
Makenita Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.71% | 808,589 |
| May 20, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -22.73% | 2,009,602 |
| May 19, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 10.00% | 1,469,416 |
| May 15, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 14.29% | 3,330,267 |
| May 14, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 25.00% | 2,916,450 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 2,632,082 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 233,500 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 425,030 |
| May 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 646,119 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 127,099 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 991,900 |
| May 5, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 457,711 |
| May 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 1,145,372 |
| May 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 917,149 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 19,827 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 690,660 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 215,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 194,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 132,915 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.52% | 483,500 |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 170,288 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 314,500 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 133,400 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 135,600 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 111,350 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 170,750 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 137,000 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 177,100 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 121,980 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 268,150 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 97,900 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43,147 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,100 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 159,500 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 12,716 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 140,568 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 103,000 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 212,400 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 231,463 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 266,650 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 559,475 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 109,900 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 139,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 9,400 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 82,000 |
| Mar 16, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 305,256 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 442,050 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 95,000 |