Kintyre Holdings (JA) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.42	0.42	0.39	0.42	0.42	-	1,771,791
Feb 27, 2026	0.42	0.42	0.38	0.42	0.42	5.00%	2,861,361
Feb 26, 2026	0.40	0.42	0.39	0.40	0.40	-6.98%	644,309
Feb 25, 2026	0.43	0.43	0.39	0.43	0.43	-	1,483,526
Feb 24, 2026	0.43	0.43	0.39	0.43	0.43	4.88%	1,087,922
Feb 23, 2026	0.41	0.43	0.40	0.41	0.41	-6.82%	703,438
Feb 20, 2026	0.44	0.44	0.39	0.44	0.44	2.33%	5,459,894
Feb 19, 2026	0.43	0.43	0.39	0.43	0.43	13.16%	2,476,553
Feb 17, 2026	0.38	0.43	0.38	0.38	0.38	-5.00%	2,096,266
Feb 16, 2026	0.40	0.44	0.39	0.40	0.40	-	848,923
Feb 13, 2026	0.40	0.42	0.40	0.40	0.40	-2.44%	2,252,942
Feb 12, 2026	0.41	0.42	0.39	0.41	0.41	-2.38%	1,946,629
Feb 11, 2026	0.42	0.43	0.40	0.42	0.42	-2.33%	2,167,110
Feb 10, 2026	0.43	0.45	0.40	0.43	0.43	-6.52%	3,149,617
Feb 9, 2026	0.46	0.46	0.42	0.46	0.46	2.22%	2,129,062
Feb 6, 2026	0.45	0.45	0.41	0.45	0.45	2.27%	2,704,664
Feb 5, 2026	0.44	0.44	0.42	0.44	0.44	-2.22%	335,683
Feb 4, 2026	0.45	0.45	0.41	0.45	0.45	-	6,467,320
Feb 3, 2026	0.45	0.48	0.42	0.45	0.45	2.27%	7,435,705
Feb 2, 2026	0.44	0.50	0.44	0.44	0.44	-12.00%	6,471,702
Jan 30, 2026	0.50	0.50	0.44	0.50	0.50	-	3,891,656
Jan 29, 2026	0.50	0.54	0.45	0.50	0.50	-1.96%	7,221,758
Jan 28, 2026	0.51	0.55	0.45	0.51	0.51	-8.93%	5,442,948
Jan 27, 2026	0.56	0.57	0.45	0.56	0.56	7.69%	9,652,363
Jan 26, 2026	0.52	0.52	0.49	0.52	0.52	-	3,748,506
Jan 23, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	1,392,356
Jan 22, 2026	0.51	0.53	0.48	0.51	0.51	-1.92%	4,161,290
Jan 21, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	3,660,113
Jan 20, 2026	0.53	0.56	0.53	0.53	0.53	-7.02%	803,719
Jan 19, 2026	0.57	0.60	0.50	0.57	0.57	-3.39%	3,871,473
Jan 16, 2026	0.59	0.60	0.57	0.59	0.59	1.72%	184,192
Jan 15, 2026	0.58	0.60	0.53	0.58	0.58	-9.38%	1,952,048
Jan 14, 2026	0.64	0.68	0.56	0.64	0.64	-4.48%	3,230,992
Jan 13, 2026	0.67	0.68	0.62	0.67	0.67	11.67%	937,841
Jan 12, 2026	0.60	0.66	0.60	0.60	0.60	-10.45%	688,072
Jan 9, 2026	0.67	0.70	0.60	0.67	0.67	-4.29%	2,831,200
Jan 8, 2026	0.70	0.73	0.65	0.70	0.70	-1.41%	4,177,319
Jan 7, 2026	0.71	0.76	0.63	0.71	0.71	-5.33%	2,912,664
Jan 6, 2026	0.75	0.77	0.72	0.75	0.75	1.35%	1,672,943
Jan 5, 2026	0.74	0.77	0.74	0.74	0.74	-2.63%	3,642,090
Jan 2, 2026	0.76	0.76	0.68	0.76	0.76	8.57%	4,460,655
Dec 31, 2025	0.70	0.83	0.70	0.70	0.70	-7.89%	3,226,652
Dec 30, 2025	0.76	0.76	0.65	0.76	0.76	20.63%	3,387,502
Dec 29, 2025	0.63	0.64	0.54	0.63	0.63	16.67%	4,973,343
Dec 24, 2025	0.54	0.54	0.50	0.54	0.54	8.00%	4,692,412
Dec 23, 2025	0.50	0.50	0.47	0.50	0.50	4.17%	2,679,925
Dec 22, 2025	0.48	0.49	0.45	0.48	0.48	-	3,824,623
Dec 19, 2025	0.48	0.50	0.46	0.48	0.48	14.29%	2,486,467
Dec 18, 2025	0.42	0.50	0.39	0.42	0.42	5.00%	4,094,439
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	185,956