Makenita Resources Inc. (CSE:KENY)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0150 (-9.68%)
Oct 30, 2026, 3:49 PM EDT
Makenita Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -9.68% | 45,500 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,700 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 22,000 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.57% | 27,590 |
| Oct 26, 2026 | 0.15 | 0.18 | 0.13 | 0.18 | 0.18 | 20.69% | 130,000 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 25,000 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -3.23% | 65,800 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 45,654 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 72,250 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 46,213 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 51,450 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -21.43% | 340,932 |
| Oct 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 37,489 |
| Oct 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 9,022 |
| Oct 8, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -11.11% | 282,450 |
| Oct 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 32,875 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 43,000 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 95,500 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 100,500 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 6.52% | 301,719 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 80,750 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 294,875 |
| Sep 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 36,000 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 6,000 |
| Sep 24, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 6,500 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 44,510 |
| Sep 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 239,210 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 194,240 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 307,525 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 224,830 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 194,697 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 340,867 |
| Sep 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 522,900 |
| Sep 11, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 14.29% | 1,086,597 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 125,644 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 146,601 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 107,941 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 84,005 |
| Sep 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 58,500 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 73,000 |
| Sep 1, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 31,465 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 118,000 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 73,125 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 114,100 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 266,755 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 148,297 |
| Aug 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 447,948 |
| Aug 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 227,330 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 151,800 |