Karbon-X Corp. (KARX)
OTCMKTS · Delayed Price · Currency is USD
0.2600
+0.0200 (8.33%)
At close: Jun 18, 2026
Karbon-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 15,800 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 10,000 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.30% | 35,100 |
| Jun 15, 2026 | 0.20 | 0.28 | 0.20 | 0.26 | 0.26 | 29.50% | 32,492 |
| Jun 12, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 24.92% | 42,777 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.58% | 820 |
| Jun 10, 2026 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 10.85% | 2,205 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -5.50% | 37,221 |
| Jun 5, 2026 | 0.27 | 0.28 | 0.18 | 0.20 | 0.20 | -23.81% | 81,170 |
| Jun 4, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.31% | 27,350 |
| Jun 3, 2026 | 0.21 | 0.26 | 0.20 | 0.26 | 0.26 | 25.02% | 127,309 |
| Jun 2, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 21.20% | 70,727 |
| May 29, 2026 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | 0.32% | 84,099 |
| May 28, 2026 | 0.16 | 0.20 | 0.14 | 0.17 | 0.17 | 6.54% | 57,491 |
| May 27, 2026 | 0.25 | 0.25 | 0.16 | 0.16 | 0.16 | -35.63% | 27,224 |
| May 26, 2026 | 0.25 | 0.28 | 0.16 | 0.25 | 0.25 | 25.98% | 31,927 |
| May 22, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -17.79% | 15,000 |
| May 21, 2026 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 60.00% | 29,904 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 5,510 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.66% | 14,988 |
| May 13, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 8.30% | 35,911 |
| May 12, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 33.33% | 47,950 |
| May 11, 2026 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -16.67% | 18,300 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,500 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 500 |
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.47% | 20,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.57% | 24,500 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.48% | 1,067 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 9.52% | 34,278 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.15% | 43,732 |
| Apr 22, 2026 | 0.20 | 0.31 | 0.20 | 0.20 | 0.20 | -4.76% | 39,773 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -20.45% | 55,020 |
| Apr 20, 2026 | 0.24 | 0.28 | 0.21 | 0.26 | 0.26 | -12.00% | 122,030 |
| Apr 17, 2026 | 0.27 | 0.30 | 0.24 | 0.30 | 0.30 | - | 60,775 |
| Apr 16, 2026 | 0.18 | 0.30 | 0.18 | 0.30 | 0.30 | 66.67% | 116,430 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,400 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 10,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 30,927 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | 5.00% | 52,623 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -28.57% | 13,000 |
| Apr 6, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -1.75% | 33,700 |
| Apr 2, 2026 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 29.49% | 36,500 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.22 | 0.22 | 0.22 | -18.21% | 67,195 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.50% | 10,400 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 60,000 |
| Mar 27, 2026 | 0.20 | 0.27 | 0.20 | 0.25 | 0.25 | 25.00% | 20,945 |
| Mar 26, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 17.65% | 52,260 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -26.09% | 53,500 |