Kintyre Holdings (JA) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.25	0.26	0.23	0.25	0.25	-3.85%	3,880,631
May 21, 2026	0.26	0.31	0.24	0.26	0.26	-10.34%	12,011,230
May 20, 2026	0.29	0.32	0.29	0.29	0.29	-	14,364,970
May 19, 2026	0.29	0.30	0.25	0.29	0.29	20.83%	18,895,620
May 18, 2026	0.24	0.25	0.23	0.24	0.24	-	3,496,276
May 15, 2026	0.24	0.25	0.21	0.24	0.24	4.35%	105,439,300
May 14, 2026	0.23	0.25	0.23	0.23	0.23	-	766,847
May 13, 2026	0.23	0.25	0.23	0.23	0.23	-8.00%	4,944,470
May 12, 2026	0.25	0.25	0.23	0.25	0.25	-	1,196,905
May 11, 2026	0.25	0.26	0.24	0.25	0.25	-7.41%	6,125,445
May 8, 2026	0.27	0.27	0.22	0.27	0.27	12.50%	3,158,618
May 7, 2026	0.24	0.25	0.22	0.24	0.24	-4.00%	2,244,391
May 6, 2026	0.25	0.25	0.23	0.25	0.25	-	3,263,479
May 5, 2026	0.25	0.25	0.22	0.25	0.25	8.70%	889,985
May 4, 2026	0.23	0.26	0.22	0.23	0.23	-8.00%	2,611,680
May 1, 2026	0.25	0.26	0.22	0.25	0.25	-	2,666,939
Apr 30, 2026	0.25	0.25	0.24	0.25	0.25	-	5,308,470
Apr 29, 2026	0.25	0.26	0.24	0.25	0.25	-	4,483,341
Apr 28, 2026	0.25	0.25	0.24	0.25	0.25	-	2,873,737
Apr 27, 2026	0.25	0.27	0.24	0.25	0.25	-7.41%	2,557,504
Apr 24, 2026	0.27	0.28	0.24	0.27	0.27	8.00%	1,999,201
Apr 23, 2026	0.25	0.28	0.24	0.25	0.25	-10.71%	8,415,710
Apr 22, 2026	0.28	0.28	0.24	0.28	0.28	16.67%	15,240,140
Apr 21, 2026	0.24	0.28	0.24	0.24	0.24	-4.00%	3,026,279
Apr 20, 2026	0.25	0.28	0.25	0.25	0.25	-13.79%	2,656,577
Apr 17, 2026	0.29	0.29	0.26	0.29	0.29	7.41%	7,288,753
Apr 16, 2026	0.27	0.30	0.27	0.27	0.27	-3.57%	951,111
Apr 15, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	2,365,121
Apr 14, 2026	0.29	0.30	0.27	0.29	0.29	3.57%	2,795,204
Apr 13, 2026	0.28	0.31	0.26	0.28	0.28	-	4,471,813
Apr 10, 2026	0.28	0.28	0.26	0.28	0.28	7.69%	4,859,395
Apr 9, 2026	0.26	0.28	0.26	0.26	0.26	-3.70%	5,560,210
Apr 8, 2026	0.27	0.29	0.26	0.27	0.27	-6.90%	14,750,680
Apr 7, 2026	0.29	0.37	0.26	0.29	0.29	-3.33%	12,180,460
Apr 2, 2026	0.30	0.37	0.30	0.30	0.30	-11.76%	7,009,233
Apr 1, 2026	0.34	0.37	0.34	0.34	0.34	-10.53%	2,185,401
Mar 31, 2026	0.38	0.38	0.35	0.38	0.38	-2.56%	3,973,840
Mar 30, 2026	0.39	0.39	0.34	0.39	0.39	8.33%	4,886,841
Mar 27, 2026	0.36	0.37	0.33	0.36	0.36	-2.70%	1,105,149
Mar 26, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	1,765,481
Mar 25, 2026	0.36	0.38	0.35	0.36	0.36	-2.70%	2,175,169
Mar 24, 2026	0.37	0.38	0.35	0.37	0.37	-5.13%	2,600,226
Mar 23, 2026	0.39	0.40	0.36	0.39	0.39	2.63%	772,536
Mar 20, 2026	0.38	0.39	0.38	0.38	0.38	-5.00%	1,017,074
Mar 19, 2026	0.40	0.40	0.37	0.40	0.40	2.56%	1,268,545
Mar 18, 2026	0.39	0.40	0.37	0.39	0.39	-2.50%	2,554,490
Mar 17, 2026	0.40	0.40	0.35	0.40	0.40	2.56%	9,781,507
Mar 16, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	1,762,181
Mar 13, 2026	0.40	0.40	0.37	0.40	0.40	-	1,607,538
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	-	2,909,509