Kintyre Holdings (JA) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.40	0.41	0.37	0.40	0.40	-	8,901,387
Mar 10, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	3,993,241
Mar 9, 2026	0.39	0.42	0.39	0.39	0.39	-4.88%	4,151,577
Mar 6, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	2,921,117
Mar 5, 2026	0.40	0.41	0.39	0.40	0.40	-	1,368,383
Mar 4, 2026	0.40	0.42	0.39	0.40	0.40	-4.76%	5,559,386
Mar 3, 2026	0.42	0.42	0.40	0.42	0.42	-	2,504,473
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