Kendrick Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.40	2.50	2.15	2.20	2.20	-8.33%	4,882,391
Mar 4, 2026	2.30	2.58	2.30	2.40	2.40	11.63%	4,322,881
Mar 3, 2026	2.45	2.45	2.02	2.15	2.15	-12.24%	2,760,613
Mar 2, 2026	2.50	2.56	2.40	2.45	2.45	-2.00%	2,508,907
Feb 27, 2026	2.62	2.63	2.49	2.50	2.50	-3.85%	3,135,220
Feb 26, 2026	2.36	2.62	2.36	2.60	2.60	4.00%	3,394,757
Feb 25, 2026	2.15	2.64	2.20	2.50	2.50	16.28%	4,697,862
Feb 24, 2026	2.20	2.29	2.07	2.15	2.15	-2.27%	5,059,980
Feb 23, 2026	1.95	2.49	1.94	2.20	2.20	10.00%	17,619,890
Feb 20, 2026	1.85	2.00	1.80	2.00	2.00	8.11%	4,850,805
Feb 19, 2026	1.75	1.92	1.80	1.85	1.85	5.71%	2,463,743
Feb 18, 2026	1.66	1.75	1.75	1.75	1.75	5.42%	3,444,829
Feb 17, 2026	1.85	1.87	1.63	1.66	1.66	-10.27%	4,060,896
Feb 16, 2026	1.40	1.89	1.43	1.85	1.85	32.14%	20,250,050
Feb 13, 2026	1.18	1.49	1.13	1.40	1.40	27.27%	13,902,880
Feb 12, 2026	1.00	1.29	0.94	1.10	1.10	15.79%	7,081,318
Feb 11, 2026	0.90	1.00	0.87	0.95	0.95	5.56%	2,196,625
Feb 10, 2026	0.90	0.97	0.82	0.90	0.90	-	5,571,072
Feb 9, 2026	0.93	0.91	0.87	0.90	0.90	-2.70%	1,341,902
Feb 6, 2026	0.90	0.91	0.85	0.93	0.93	5.11%	2,813,432
Feb 5, 2026	1.03	1.00	0.86	0.88	0.88	-14.15%	5,358,743
Feb 4, 2026	0.95	1.09	0.91	1.03	1.03	7.89%	3,261,528
Feb 3, 2026	1.08	1.11	0.90	0.95	0.95	-5.00%	10,509,540
Feb 2, 2026	0.70	1.04	0.70	1.00	1.00	33.33%	38,036,595
Jan 30, 2026	0.80	0.85	0.50	0.75	0.75	-7.41%	9,783,011
Jan 29, 2026	0.65	0.88	0.61	0.81	0.81	24.62%	34,811,290
Jan 28, 2026	0.55	0.69	0.53	0.65	0.65	18.18%	7,708,325
Jan 27, 2026	0.58	0.58	0.50	0.55	0.55	-4.35%	6,168,938
Jan 26, 2026	0.45	0.59	0.41	0.58	0.58	27.78%	16,682,050
Jan 23, 2026	0.36	0.46	0.34	0.45	0.45	38.46%	21,820,180
Jan 22, 2026	0.38	0.45	0.31	0.33	0.33	-5.80%	9,549,204
Jan 21, 2026	0.35	0.35	0.33	0.35	0.35	-	4,224,691
Jan 20, 2026	0.35	0.36	0.33	0.35	0.35	-	1,767,860
Jan 19, 2026	0.25	0.40	0.25	0.35	0.35	40.82%	15,937,710
Jan 16, 2026	0.25	0.26	0.26	0.25	0.25	-	4,626
Jan 15, 2026	0.26	0.26	0.26	0.25	0.25	-	55,000
Jan 14, 2026	0.25	0.26	0.23	0.25	0.25	-	38,144
Jan 13, 2026	0.25	0.26	0.24	0.25	0.25	-	129,953
Jan 12, 2026	0.26	0.26	0.23	0.25	0.25	-5.77%	4,455,722
Jan 9, 2026	0.27	0.27	0.27	0.26	0.26	-	113,452
Jan 8, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Jan 7, 2026	0.26	0.24	0.24	0.26	0.26	-	635
Jan 6, 2026	0.26	0.24	0.24	0.26	0.26	-	9,389
Jan 5, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Jan 2, 2026	0.26	0.24	0.24	0.26	0.26	-	415,000
Dec 31, 2025	0.24	0.24	0.24	0.26	0.26	-	8,000
Dec 30, 2025	0.26	0.24	0.24	0.26	0.26	-	790,910
Dec 29, 2025	0.26	0.25	0.25	0.26	0.26	-	250,000
Dec 24, 2025	0.26	0.25	0.25	0.26	0.26	-	1,271,712
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	-	-