Kinergy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	262,000
Jun 11, 2026	0.38	0.40	0.37	0.38	0.38	-1.30%	746,000
Jun 10, 2026	0.39	0.40	0.38	0.39	0.39	-4.94%	658,000
Jun 9, 2026	0.38	0.41	0.37	0.41	0.41	5.19%	286,000
Jun 8, 2026	0.40	0.40	0.37	0.39	0.39	-2.53%	468,000
Jun 5, 2026	0.40	0.41	0.38	0.40	0.40	3.95%	754,000
Jun 4, 2026	0.38	0.40	0.38	0.38	0.38	-5.00%	996,000
Jun 3, 2026	0.38	0.42	0.35	0.40	0.40	11.11%	1,532,000
Jun 2, 2026	0.40	0.40	0.35	0.36	0.36	-11.11%	6,638,000
Jun 1, 2026	0.45	0.45	0.40	0.41	0.41	-4.71%	734,000
May 29, 2026	0.44	0.46	0.43	0.43	0.43	2.41%	1,026,000
May 28, 2026	0.38	0.42	0.38	0.42	0.42	2.47%	902,000
May 27, 2026	0.40	0.41	0.37	0.41	0.41	1.25%	1,156,000
May 26, 2026	0.43	0.45	0.40	0.40	0.40	-5.88%	1,640,000
May 22, 2026	0.41	0.44	0.40	0.43	0.43	2.41%	2,344,000
May 21, 2026	0.45	0.46	0.41	0.42	0.42	-7.78%	1,296,000
May 20, 2026	0.48	0.48	0.43	0.45	0.45	-1.10%	958,000
May 19, 2026	0.42	0.49	0.42	0.46	0.46	7.06%	3,742,000
May 18, 2026	0.42	0.43	0.40	0.43	0.43	-1.16%	1,608,000
May 15, 2026	0.45	0.46	0.42	0.43	0.43	-2.27%	1,446,000
May 14, 2026	0.44	0.46	0.42	0.44	0.44	2.33%	822,000
May 13, 2026	0.42	0.43	0.40	0.43	0.43	6.17%	1,812,000
May 12, 2026	0.42	0.43	0.41	0.41	0.41	-5.81%	2,120,000
May 11, 2026	0.45	0.45	0.40	0.43	0.43	-1.15%	3,226,000
May 8, 2026	0.46	0.48	0.43	0.44	0.44	-9.37%	7,384,000
May 7, 2026	0.54	0.54	0.46	0.48	0.48	-2.04%	7,760,000
May 6, 2026	0.44	0.68	0.44	0.49	0.49	20.99%	47,278,000
May 5, 2026	0.39	0.41	0.37	0.41	0.41	3.85%	592,000
May 4, 2026	0.42	0.42	0.36	0.39	0.39	-7.14%	1,048,000
Apr 30, 2026	0.42	0.48	0.38	0.42	0.42	1.20%	2,088,000
Apr 29, 2026	0.38	0.44	0.35	0.42	0.42	20.29%	3,682,000
Apr 28, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	494,000
Apr 27, 2026	0.39	0.39	0.33	0.37	0.37	-7.59%	1,416,000
Apr 24, 2026	0.37	0.40	0.37	0.40	0.40	3.95%	334,000
Apr 23, 2026	0.37	0.38	0.35	0.38	0.38	7.04%	194,000
Apr 22, 2026	0.39	0.43	0.33	0.36	0.36	-7.79%	2,020,000
Apr 21, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	42,000
Apr 20, 2026	0.38	0.44	0.38	0.40	0.40	9.59%	5,962,000
Apr 17, 2026	0.38	0.39	0.37	0.37	0.37	-2.67%	672,000
Apr 16, 2026	0.38	0.38	0.38	0.38	0.38	-	2,108,000
Apr 15, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	1,464,000
Apr 14, 2026	0.37	0.37	0.34	0.37	0.37	-	520,000
Apr 13, 2026	0.34	0.37	0.34	0.37	0.37	4.29%	276,000
Apr 10, 2026	0.35	0.36	0.32	0.35	0.35	6.06%	568,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	94,000
Apr 2, 2026	0.33	0.34	0.32	0.34	0.34	-	248,000
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	100,000
Mar 31, 2026	0.34	0.37	0.34	0.35	0.35	-1.41%	982,000
Mar 30, 2026	0.34	0.37	0.34	0.36	0.36	-	218,000