Kontrol Technologies Corp. (NEO:KNR)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
Jun 9, 2025, 3:59 PM EDT
Kontrol Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 48,167 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 6,293 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 33,250 |
| Jun 4, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 157,938 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.13% | 137,000 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 51,500 |
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 7,009 |
| May 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 27,500 |
| May 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 26,250 |
| May 27, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 50,501 |
| May 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 33,000 |
| May 23, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 8.82% | 79,025 |
| May 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 51,988 |
| May 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 95,585 |
| May 20, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 2.86% | 33,000 |
| May 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 127,403 |
| May 15, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 204,955 |
| May 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 87,200 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 65,691 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 98,840 |
| May 9, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 61,385 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 88,104 |
| May 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 58,000 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 49,201 |
| May 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 55,150 |
| May 2, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 22,500 |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,183 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 42,312 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,500 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,000 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 12,912 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 48,500 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 36,000 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 54,150 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 30,600 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,050 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,000 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,014 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,300 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 3,350 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 44,000 |
| Apr 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 51,943 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.13% | 30,620 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 71,800 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 68,093 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 91,326 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,500 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 31,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 40,500 |
| Mar 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 11,600 |