Kinergy Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.34	0.36	0.34	0.36	0.36	-2.74%	476,000
Mar 26, 2026	0.36	0.37	0.32	0.37	0.37	4.29%	2,450,000
Mar 25, 2026	0.36	0.36	0.34	0.35	0.35	2.94%	18,000
Mar 24, 2026	0.33	0.35	0.31	0.34	0.34	9.68%	1,394,000
Mar 23, 2026	0.34	0.34	0.31	0.31	0.31	-12.68%	788,000
Mar 20, 2026	0.37	0.37	0.36	0.36	0.36	-5.33%	858,000
Mar 19, 2026	0.40	0.42	0.33	0.38	0.38	-5.06%	4,490,000
Mar 18, 2026	0.37	0.42	0.37	0.40	0.40	6.76%	1,614,000
Mar 17, 2026	0.35	0.40	0.35	0.37	0.37	7.25%	1,820,000
Mar 16, 2026	0.33	0.35	0.33	0.35	0.35	-	390,000
Mar 13, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	2,050,000
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	-	266,000
Mar 11, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	98,000
Mar 10, 2026	0.32	0.33	0.32	0.33	0.33	-	222,000