Kinergy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.34	0.34	0.34	0.34	-	-5.63%	168,000
Mar 20, 2026	0.37	0.37	0.36	0.36	0.36	-5.33%	858,000
Mar 19, 2026	0.40	0.42	0.33	0.38	0.38	-5.06%	4,490,000
Mar 18, 2026	0.37	0.42	0.37	0.40	0.40	6.76%	1,614,000
Mar 17, 2026	0.35	0.40	0.35	0.37	0.37	7.25%	1,820,000
Mar 16, 2026	0.33	0.35	0.33	0.35	0.35	-	390,000
Mar 13, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	2,050,000
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	-	266,000
Mar 11, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	98,000
Mar 10, 2026	0.32	0.33	0.32	0.33	0.33	-	222,000
Mar 9, 2026	0.32	0.34	0.31	0.33	0.33	-	1,326,000
Mar 6, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	50,000
Mar 5, 2026	0.31	0.32	0.31	0.32	0.32	-3.03%	670,000
Mar 4, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	472,000
Mar 3, 2026	0.31	0.37	0.31	0.32	0.32	3.28%	4,132,000
Mar 2, 2026	0.33	0.34	0.31	0.31	0.31	-6.15%	230,000
Feb 27, 2026	0.34	0.34	0.30	0.33	0.33	-1.52%	1,646,000
Feb 26, 2026	0.33	0.36	0.33	0.33	0.33	-	460,000
Feb 25, 2026	0.34	0.34	0.33	0.33	0.33	-	580,000
Feb 24, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	360,000
Feb 23, 2026	0.32	0.35	0.31	0.35	0.35	6.15%	792,000
Feb 20, 2026	0.34	0.34	0.32	0.33	0.33	-5.80%	338,000
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 13, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	518,000
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	170,000
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	448,000
Feb 10, 2026	0.33	0.35	0.32	0.34	0.34	7.94%	1,592,000
Feb 9, 2026	0.32	0.33	0.32	0.32	0.32	-	314,000
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	422,000
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	6,000
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	350,000
Feb 3, 2026	0.33	0.33	0.32	0.33	0.33	-	48,000
Feb 2, 2026	0.34	0.34	0.32	0.33	0.33	-5.80%	162,000
Jan 30, 2026	0.32	0.35	0.32	0.35	0.35	1.47%	604,000
Jan 29, 2026	0.31	0.34	0.30	0.34	0.34	9.68%	2,042,000
Jan 28, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	426,000
Jan 27, 2026	0.32	0.33	0.32	0.32	0.32	-7.35%	392,000
Jan 26, 2026	0.34	0.35	0.31	0.34	0.34	-	1,391,000
Jan 23, 2026	0.33	0.34	0.31	0.34	0.34	1.49%	1,170,000
Jan 22, 2026	0.33	0.34	0.33	0.34	0.34	-	76,000
Jan 21, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	322,000
Jan 20, 2026	0.33	0.34	0.33	0.33	0.33	-5.71%	146,000
Jan 19, 2026	0.34	0.36	0.34	0.35	0.35	-1.41%	36,000
Jan 16, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	284,000
Jan 15, 2026	0.33	0.36	0.32	0.36	0.36	9.09%	724,000
Jan 14, 2026	0.33	0.35	0.33	0.33	0.33	-	248,000
Jan 13, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	600,000
Jan 12, 2026	0.34	0.36	0.31	0.34	0.34	-	1,548,000
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	452,000
Jan 8, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	734,000