Kinergy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.32	0.32	0.32	0.32	-	-	2,000
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
Jan 7, 2026	0.35	0.36	0.34	0.35	0.35	-	556,000
Jan 6, 2026	0.35	0.37	0.34	0.35	0.35	1.45%	838,000
Jan 5, 2026	0.36	0.37	0.33	0.35	0.35	-4.17%	940,000
Jan 2, 2026	0.36	0.39	0.36	0.36	0.36	1.41%	768,000
Dec 31, 2025	0.36	0.39	0.36	0.36	0.36	-	150,000
Dec 30, 2025	0.38	0.38	0.35	0.36	0.36	-5.33%	878,000
Dec 29, 2025	0.41	0.41	0.36	0.38	0.38	-8.54%	568,000
Dec 24, 2025	0.37	0.41	0.37	0.41	0.41	6.49%	386,000
Dec 23, 2025	0.38	0.40	0.38	0.39	0.39	-3.75%	51,000
Dec 22, 2025	0.34	0.42	0.34	0.40	0.40	-1.23%	340,000
Dec 19, 2025	0.41	0.42	0.40	0.41	0.41	3.85%	466,000
Dec 18, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	152,000
Dec 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	276,000
Dec 16, 2025	0.38	0.41	0.38	0.39	0.39	-6.10%	208,000
Dec 15, 2025	0.37	0.42	0.37	0.41	0.41	5.13%	710,000
Dec 12, 2025	0.37	0.41	0.37	0.39	0.39	-	344,000
Dec 11, 2025	0.42	0.43	0.39	0.39	0.39	-8.24%	860,000
Dec 10, 2025	0.36	0.45	0.36	0.43	0.43	19.72%	3,944,000
Dec 9, 2025	0.35	0.37	0.34	0.36	0.36	2.90%	1,228,000
Dec 8, 2025	0.35	0.38	0.34	0.35	0.35	-6.76%	732,000
Dec 5, 2025	0.35	0.38	0.35	0.37	0.37	1.37%	286,000
Dec 4, 2025	0.37	0.38	0.36	0.37	0.37	-2.67%	816,000
Dec 3, 2025	0.39	0.41	0.36	0.38	0.38	-6.25%	966,000
Dec 2, 2025	0.40	0.41	0.38	0.40	0.40	1.27%	1,525,500
Dec 1, 2025	0.45	0.45	0.39	0.40	0.40	-8.14%	1,931,500
Nov 28, 2025	0.45	0.49	0.40	0.43	0.43	-2.27%	2,602,000
Nov 27, 2025	0.39	0.49	0.37	0.44	0.44	12.82%	11,166,000
Nov 26, 2025	0.30	0.40	0.29	0.39	0.39	23.81%	5,676,000
Nov 25, 2025	0.29	0.32	0.27	0.32	0.32	8.62%	2,258,000