Kairos Minerals Limited (KAIFF)
OTCMKTS · Delayed Price · Currency is USD
0.0256
-0.0009 (-3.40%)
At close: Oct 16, 2025
Kairos Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.28% | 402,539 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.40% | 80,111 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | 13,333 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 2,700 |
| Oct 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 34,000 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 66,250 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.07% | 16,500 |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -12.04% | 64,650 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.12% | 91,344 |
| Oct 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.21% | 85,000 |
| Sep 26, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -9.52% | 673,977 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 204,500 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.91% | 40,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.48% | 100,000 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.39% | 168,600 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 57.69% | 195,344 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 550.00% | 15,300 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -84.62% | 200 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 67,400 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -21.21% | 20,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.92% | 360,777 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.62% | 166,341 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Aug 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.70% | 54,100 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | 151,341 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.53% | 100 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.58% | 140,000 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.57% | 22,380 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 200,000 |
| Aug 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 900.00% | 555,444 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -91.11% | 172,000 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 700,000 |
| Jul 29, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -0.88% | 502,000 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.11% | 45,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 120,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.07% | 10,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.21% | 10,000 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -9.68% | 12,999 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.62% | 5,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.81% | 2,500 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.64% | 33,029 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.17% | 5,171 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.13% | 50,000 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 69,000 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.30% | 520,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.94% | 25,000 |
| Jun 23, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | - | 25,600 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 21.71% | 14,857 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 550,025 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 36.36% | 40,000 |