Kinergy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	10,000
Jun 23, 2026	0.38	0.38	0.35	0.38	0.38	-	914,000
Jun 22, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	302,000
Jun 18, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	268,000
Jun 17, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	122,000
Jun 15, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	788,000
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