Kinergy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.32	0.33	0.30	0.32	0.32	-3.03%	612,000
Sep 2, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	290,000
Sep 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 31, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	26,000
Aug 28, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	176,000
Aug 27, 2026	0.31	0.33	0.31	0.33	0.33	-	106,000
Aug 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	200,000
Aug 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 24, 2026	0.31	0.34	0.31	0.33	0.33	-1.49%	922,000
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	-	140,000
Aug 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 19, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 18, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	168,000
Aug 17, 2026	0.32	0.34	0.30	0.32	0.32	1.59%	530,000
Aug 14, 2026	0.32	0.32	0.32	0.32	0.32	-	96,000
Aug 13, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	260,000
Aug 12, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	46,000
Aug 11, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	334,000
Aug 10, 2026	0.31	0.33	0.30	0.32	0.32	-	778,000
Aug 7, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	808,000
Aug 6, 2026	0.31	0.32	0.31	0.31	0.31	-	414,000
Aug 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	402,000
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Aug 3, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	360,000
Jul 31, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	872,000
Jul 30, 2026	0.33	0.34	0.33	0.33	0.33	-8.33%	488,000
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	50,000
Jul 28, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	284,000
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 24, 2026	0.40	0.40	0.39	0.39	0.39	-	66,000
Jul 23, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	594,000
Jul 22, 2026	0.34	0.39	0.34	0.38	0.38	7.04%	854,000
Jul 21, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	382,000
Jul 20, 2026	0.34	0.35	0.34	0.35	0.35	-	352,000
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 16, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	220,000
Jul 15, 2026	0.35	0.36	0.34	0.35	0.35	-4.11%	324,000
Jul 14, 2026	0.34	0.37	0.34	0.37	0.37	5.80%	746,000
Jul 13, 2026	0.33	0.35	0.33	0.35	0.35	-1.43%	880,000
Jul 10, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	402,000
Jul 9, 2026	0.33	0.39	0.33	0.35	0.35	1.47%	538,000
Jul 8, 2026	0.34	0.34	0.34	0.34	0.34	-	122,000
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	12,000
Jul 6, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	42,000
Jul 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 2, 2026	0.38	0.38	0.34	0.37	0.37	-1.33%	1,424,000
Jun 30, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	110,000
Jun 29, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	22,000
Jun 26, 2026	0.39	0.39	0.38	0.39	0.39	-	126,000
Jun 25, 2026	0.38	0.39	0.35	0.39	0.39	4.00%	314,000