Kelyniam Global, Inc. (KLYG)
OTCMKTS · Delayed Price · Currency is USD
0.1150
-0.0050 (-4.17%)
Dec 29, 2025, 9:30 AM EST
Kelyniam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -14.96% | 2,600 |
| Dec 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 19.13% | 14,700 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 2,047 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 30,100 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.17% | 13,610 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.69% | 12,600 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.77% | 12,001 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 50,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -19.07% | 600 |
| Dec 10, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 26.76% | 6,500 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.32% | 5,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.20% | 1,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.02% | 1,700 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.05% | 4,200 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.80% | 5,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 14,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.32% | 7,300 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.04% | 10,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.02% | 9,630 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.83% | 10,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.70% | 7,861 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.08% | 2,008 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.18% | 9,001 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.16% | 800 |
| Nov 18, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -26.53% | 14,700 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.53% | 2,000 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -2.71% | 61,350 |
| Nov 12, 2025 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | 10.71% | 8,000 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -26.24% | 30,304 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.14 | 0.19 | 0.19 | -0.05% | 29,216 |
| Nov 7, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 11.64% | 3,000 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -6.54% | 5,200 |
| Nov 4, 2025 | 0.17 | 0.22 | 0.17 | 0.18 | 0.18 | 7.06% | 54,500 |
| Nov 3, 2025 | 0.18 | 0.24 | 0.13 | 0.17 | 0.17 | -3.95% | 125,500 |
| Oct 31, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.21% | 47,182 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -17.73% | 34,807 |
| Oct 29, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | 20.22% | 90,484 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -18.85% | 74,826 |
| Oct 27, 2025 | 0.15 | 0.30 | 0.14 | 0.23 | 0.23 | 69.55% | 819,061 |
| Oct 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.10% | 20,000 |
| Oct 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.77% | 24,900 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.73% | 26,900 |
| Oct 20, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 11.36% | 40,300 |
| Oct 17, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 12.25% | 53,642 |
| Oct 16, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 33.33% | 180,594 |
| Oct 14, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 60,500 |
| Oct 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 63,000 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.11% | 15,000 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |