Karbon-X Corp. (KARX)
OTCMKTS · Delayed Price · Currency is USD
0.7500
-0.2000 (-21.05%)
At close: Oct 21, 2025
Karbon-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.95 | 1.00 | 0.70 | 0.75 | 0.75 | -21.05% | 32,245 |
| Oct 20, 2025 | 0.71 | 0.95 | 0.71 | 0.95 | 0.95 | 46.95% | 104,625 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.55 | 0.65 | 0.65 | -8.94% | 31,202 |
| Oct 16, 2025 | 0.55 | 0.71 | 0.55 | 0.71 | 0.71 | 29.09% | 70,824 |
| Oct 15, 2025 | 0.55 | 0.55 | 0.45 | 0.55 | 0.55 | - | 40,075 |
| Oct 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -9.09% | 16,000 |
| Oct 13, 2025 | 0.52 | 0.61 | 0.52 | 0.61 | 0.61 | 14.15% | 41,400 |
| Oct 10, 2025 | 0.54 | 0.54 | 0.45 | 0.53 | 0.53 | 17.78% | 17,100 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -13.46% | 4,900 |
| Oct 8, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | 4.00% | 15,200 |
| Oct 7, 2025 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | -4.23% | 25,100 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.42% | 2,000 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 530 |
| Sep 19, 2025 | 0.48 | 0.55 | 0.48 | 0.55 | 0.55 | 7.84% | 29,500 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.00% | 1,000 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -14.29% | 1,000 |
| Sep 15, 2025 | 0.65 | 0.73 | 0.65 | 0.70 | 0.70 | 7.69% | 4,525 |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 6.33% | 10,100 |
| Sep 10, 2025 | 0.62 | 0.63 | 0.54 | 0.61 | 0.61 | 8.89% | 23,791 |
| Sep 9, 2025 | 0.50 | 0.60 | 0.50 | 0.56 | 0.56 | 12.28% | 26,720 |
| Sep 5, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 13.51% | 5,000 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 100 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 100 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,500 |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.11% | 1,982 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 9,338 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 462 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | - | 633 |
| Aug 14, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | - | 20,000 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,500 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.48 | 0.50 | 0.50 | -28.57% | 22,925 |
| Aug 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 697 |
| Jul 30, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 4,093 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 18.07% | 100 |
| Jul 10, 2025 | 1.00 | 1.09 | 0.55 | 0.55 | 0.55 | -44.95% | 10,878 |
| Jul 9, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | -16.67% | 3,500 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 95.19% | 150 |
| Jul 7, 2025 | 0.98 | 0.98 | 0.61 | 0.61 | 0.61 | -37.27% | 400 |
| Jun 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.89% | 219 |
| Jun 26, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -0.92% | 1,200 |
| Jun 25, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 13.55% | 3,250 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 59.97% | 250 |
| Jun 23, 2025 | 0.68 | 0.75 | 0.50 | 0.50 | 0.50 | -16.65% | 15,160 |
| Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 19.98% | 200 |
| Jun 6, 2025 | 0.75 | 0.75 | 0.50 | 0.50 | 0.50 | -43.97% | 3,000 |
| Jun 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.92% | 1,000 |
| Jun 4, 2025 | 1.00 | 1.07 | 0.91 | 0.91 | 0.91 | -14.95% | 8,699 |
| Jun 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 4,150 |
| Jun 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 200 |
| May 30, 2025 | 1.50 | 1.50 | 1.07 | 1.07 | 1.07 | -28.67% | 593 |