Kinergy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.34	0.34	0.33	0.33	0.33	-12.00%	156,000
Oct 30, 2026	0.39	0.39	0.39	0.38	0.38	7.14%	50,000
Oct 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 28, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 27, 2026	0.34	0.35	0.34	0.35	0.35	7.69%	166,000
Oct 26, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	22,000
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	-8.22%	18,000
Oct 22, 2026	0.34	0.37	0.34	0.37	0.37	-2.67%	206,000
Oct 21, 2026	0.34	0.38	0.33	0.38	0.38	7.14%	252,000
Oct 20, 2026	0.33	0.35	0.33	0.35	0.35	-2.78%	16,000
Oct 16, 2026	0.37	0.39	0.36	0.36	0.36	-7.69%	126,000
Oct 15, 2026	0.36	0.40	0.36	0.39	0.39	9.86%	612,000
Oct 14, 2026	0.36	0.37	0.36	0.36	0.36	2.90%	80,000
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	42,000
Oct 12, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	110,000
Oct 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 8, 2026	0.37	0.37	0.37	0.37	0.37	-	316,000
Oct 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	168,000
Oct 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 5, 2026	0.38	0.38	0.38	0.38	0.38	7.14%	2,000
Oct 2, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	484,000
Sep 30, 2026	0.34	0.37	0.33	0.36	0.36	-4.00%	706,000
Sep 29, 2026	0.34	0.38	0.33	0.38	0.38	-	160,000
Sep 28, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	308,000
Sep 25, 2026	0.37	0.37	0.36	0.37	0.37	-	280,000
Sep 24, 2026	0.35	0.38	0.35	0.37	0.37	10.45%	326,000
Sep 23, 2026	0.33	0.35	0.33	0.34	0.34	-	290,000
Sep 22, 2026	0.31	0.34	0.31	0.34	0.34	4.69%	682,000
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	110,000
Sep 18, 2026	0.30	0.31	0.30	0.30	0.30	-	70,000
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	-	194,000
Sep 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 15, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 14, 2026	0.29	0.30	0.28	0.30	0.30	1.69%	170,000
Sep 11, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	164,000
Sep 10, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	638,000
Sep 9, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	254,000
Sep 8, 2026	0.30	0.31	0.30	0.30	0.30	-	1,540,000
Sep 7, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	602,000
Sep 4, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	844,000
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