Kairos Minerals Limited (KAIFF)
OTCMKTS · Delayed Price · Currency is USD
0.0248
-0.0012 (-4.52%)
At close: Jul 11, 2025
Kairos Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -8.33% | 564,143 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 103,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 670,500 |
| May 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 1.35% | 105,000 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.90% | 4,971 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.33% | 10,000 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.40% | 10,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.67% | 1,784,133 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.94% | 10,000 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.29% | 125 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 43.00% | 85,000 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 1,010,000 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.30% | 1,410,000 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.55% | 8,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Apr 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.71% | 2,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 100,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 101.15% | 120,000 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.03% | 25,000 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 70.67% | 182,000 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.47% | 85,000 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.15% | 20,000 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.90% | 51,100 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.33% | 6,000 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.16% | 100,000 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.91% | 140,000 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 57.14% | 20,000 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 406,202 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 135,000 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.22% | 125,250 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 10,000 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 110,000 |
| Feb 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 50.68% | 101,500 |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.12% | 100 |
| Feb 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 42,908 |