Kairos Minerals Limited (KAIFF)
OTCMKTS · Delayed Price · Currency is USD
0.0301
+0.0091 (43.33%)
At close: Feb 11, 2026
Kairos Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 43.33% | 205,600 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 5.00% | 33,773 |
| Feb 5, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -33.33% | 35,500 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 68.54% | 60,870 |
| Jan 29, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -40.67% | 1,939,090 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 104,350 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 2,100 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 33.66% | 85,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.19% | 100,000 |
| Jan 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.00% | 93,000 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.14% | 21,292 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.46% | 32,000 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.38% | 5,700 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.91% | 15,000 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 350,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.16% | 10,000 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.30% | 88,000 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 10,000 |
| Dec 22, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 56.25% | 179,193 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,000 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 303,300 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 10,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.00% | 35,888 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 56.25% | 100,000 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 5,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 25,000 |
| Dec 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 130.77% | 40,000 |
| Dec 1, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -39.53% | 109,695 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.88% | 70,000 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.13% | 2,646 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.43% | 27,391 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 218,695 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.08% | 1,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 350,000 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.32% | 1,654 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -2.56% | 28,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.00% | 5,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 17,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 60.00% | 83,025 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -53.13% | 5,288 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 20,822 |
| 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 |