Kendrick Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	3.09	3.97	3.00	3.80	-	22.58%	7,618,623
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	-	1,330,271
Apr 24, 2026	2.98	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	2.66	2.50	2.66	2.66	2.31%	1,632,333
Apr 9, 2026	2.50	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
Mar 13, 2026	2.15	2.30	2.05	2.15	2.15	-	5,421,822
Mar 12, 2026	2.15	2.30	2.09	2.15	2.15	-	1,728,898
Mar 11, 2026	2.30	2.30	2.06	2.15	2.15	-6.52%	2,759,588
Mar 10, 2026	2.20	2.40	2.00	2.30	2.30	15.00%	4,124,011
Mar 9, 2026	2.15	2.15	1.82	2.00	2.00	-6.98%	7,464,958
Mar 6, 2026	2.15	2.28	1.68	2.15	2.15	-2.27%	7,515,746
Mar 5, 2026	2.40	2.50	2.15	2.20	2.20	-8.33%	4,882,391
Mar 4, 2026	2.15	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	2.60	2.63	2.49	2.50	2.50	-3.85%	3,135,220
Feb 26, 2026	2.50	2.62	2.36	2.60	2.60	4.00%	3,694,757
Feb 25, 2026	2.15	2.64	2.20	2.50	2.50	16.28%	4,697,862