Kendrick Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.00	9.15	8.63	8.95	-	2.29%	460,907
May 27, 2026	9.50	9.70	8.15	8.75	8.75	5.42%	7,880,436
May 26, 2026	7.50	8.71	7.38	8.30	8.30	18.57%	13,743,050
May 22, 2026	6.75	7.35	6.75	7.00	7.00	1.82%	6,459,511
May 21, 2026	6.13	7.83	6.00	6.88	6.88	11.79%	9,480,001
May 20, 2026	5.88	6.46	5.75	6.15	6.15	4.68%	5,118,880
May 19, 2026	6.75	6.85	5.75	5.88	5.88	-18.97%	4,723,711
May 18, 2026	7.63	7.75	6.25	7.25	7.25	-4.92%	11,244,470
May 15, 2026	8.50	8.85	7.50	7.63	7.63	3.39%	17,162,220
May 14, 2026	5.98	7.43	5.93	7.38	7.38	23.43%	11,136,380
May 13, 2026	6.63	6.50	5.50	5.98	5.98	-6.27%	6,572,914
May 12, 2026	7.75	8.40	6.00	6.38	6.38	-16.39%	23,106,840
May 11, 2026	3.90	8.00	4.10	7.63	7.63	103.33%	34,554,780
May 8, 2026	3.05	3.98	3.00	3.75	3.75	20.97%	9,432,301
May 7, 2026	2.60	3.42	2.57	3.10	3.10	22.05%	15,628,510
May 6, 2026	2.45	2.65	2.41	2.54	2.54	5.83%	5,621,904
May 5, 2026	2.60	2.55	2.29	2.40	2.40	-7.69%	2,356,335
May 1, 2026	2.65	2.66	2.40	2.60	2.60	-1.89%	841,956
Apr 30, 2026	2.70	2.82	2.64	2.65	2.65	-1.85%	1,595,916
Apr 29, 2026	2.55	3.00	2.43	2.70	2.70	-6.90%	1,378,171
Apr 28, 2026	2.95	2.97	2.80	2.90	2.90	-1.69%	1,233,514
Apr 27, 2026	2.95	3.07	2.92	2.95	2.95	-	1,699,713
Apr 24, 2026	2.95	2.98	2.82	2.95	2.95	-	333,408
Apr 23, 2026	2.95	2.99	2.82	2.95	2.95	-	447,238
Apr 22, 2026	2.95	3.06	2.82	2.95	2.95	-4.84%	263,859
Apr 21, 2026	2.95	3.10	2.82	3.10	3.10	5.08%	360,175
Apr 20, 2026	3.00	3.20	2.82	2.95	2.95	-1.67%	3,542,062
Apr 17, 2026	3.10	3.07	2.90	3.00	3.00	-3.23%	1,256,615
Apr 16, 2026	3.15	3.25	3.00	3.10	3.10	-1.59%	3,125,539
Apr 15, 2026	3.30	3.38	3.00	3.15	3.15	-10.00%	827,886
Apr 14, 2026	3.10	3.50	3.02	3.50	3.50	12.90%	1,737,266
Apr 13, 2026	2.75	3.17	2.68	3.10	3.10	16.54%	2,722,153
Apr 10, 2026	2.60	2.80	2.50	2.66	2.66	2.31%	2,332,333
Apr 9, 2026	2.55	2.68	2.50	2.60	2.60	1.96%	2,399,729
Apr 8, 2026	2.55	2.60	2.50	2.55	2.55	-	1,212,786
Apr 7, 2026	2.55	2.55	2.50	2.55	2.55	-	1,047,779
Apr 2, 2026	2.65	2.68	2.50	2.55	2.55	-3.77%	1,643,673
Apr 1, 2026	2.70	2.80	2.55	2.65	2.65	-1.85%	670,866
Mar 31, 2026	2.80	2.85	2.60	2.70	2.70	-3.57%	1,014,514
Mar 30, 2026	2.80	2.88	2.72	2.80	2.80	-	1,788,127
Mar 27, 2026	2.80	2.90	2.73	2.80	2.80	-	1,083,053
Mar 26, 2026	2.80	2.90	2.80	2.80	2.80	-	1,317,441
Mar 25, 2026	2.80	2.86	2.71	2.80	2.80	-	860,311
Mar 24, 2026	2.80	2.90	2.72	2.80	2.80	-	1,242,461
Mar 23, 2026	2.85	2.94	2.70	2.80	2.80	-5.08%	4,376,282
Mar 20, 2026	2.80	2.98	2.65	2.95	2.95	5.36%	1,981,659
Mar 19, 2026	3.10	3.16	2.63	2.80	2.80	-9.68%	3,137,720
Mar 18, 2026	3.15	3.42	3.00	3.10	3.10	-3.13%	3,761,942
Mar 17, 2026	2.90	3.44	2.90	3.20	3.20	10.34%	8,742,552
Mar 16, 2026	2.45	3.00	2.42	2.90	2.90	34.88%	11,555,830