Vault Strategic Mining Corp. (KNXFF)
OTCMKTS · Delayed Price · Currency is USD
0.1183
+0.0118 (11.08%)
At close: Sep 25, 2026
KNXFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | -17.86% | 39,691 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | -3.39% | 81,730 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.01% | 129,969 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.79% | 36,415 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.04% | 18,200 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -8.52% | 37,206 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -19.69% | 58,596 |
| Sep 15, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | -3.31% | 52,634 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 0.47% | 40,841 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | 0.60% | 179,384 |
| Sep 10, 2026 | 0.21 | 0.23 | 0.18 | 0.20 | 0.20 | 3.19% | 239,000 |
| Sep 9, 2026 | 0.21 | 0.23 | 0.17 | 0.19 | 0.19 | -0.46% | 255,770 |
| Sep 8, 2026 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 24.09% | 205,664 |
| Sep 4, 2026 | 0.14 | 0.18 | 0.13 | 0.16 | 0.16 | 6.11% | 93,832 |
| Sep 3, 2026 | 0.15 | 0.17 | 0.13 | 0.15 | 0.15 | -0.01% | 192,880 |
| Sep 2, 2026 | 0.12 | 0.20 | 0.12 | 0.15 | 0.15 | 18.78% | 222,534 |
| Sep 1, 2026 | 0.15 | 0.16 | 0.10 | 0.12 | 0.12 | -12.49% | 187,796 |
| Aug 31, 2026 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | 51.02% | 80,290 |
| Aug 28, 2026 | 0.09 | 0.12 | 0.09 | 0.09 | 0.09 | 0.37% | 80,500 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -4.87% | 89,586 |
| Aug 26, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 20.07% | 38,900 |
| Aug 25, 2026 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | -17.70% | 47,218 |
| Aug 24, 2026 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 5.04% | 45,597 |
| Aug 21, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -7.12% | 6,400 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.10 | 0.10 | 0.10 | -12.84% | 13,164 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.16% | 19,008 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 6.77% | 2,950 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19.97% | 554 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -22.48% | 23,042 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -10.09% | 65,064 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 26.11% | 666 |
| Aug 7, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 9.40% | 700 |
| Aug 6, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -12.44% | 37,889 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 18.77% | 1,061 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.23% | 10,295 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.72% | 24,400 |
| Jul 31, 2026 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | 3.71% | 18,252 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -20.13% | 3,505 |
| Jul 29, 2026 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | -15.14% | 17,727 |
| Jul 28, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.67% | 8,738 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.24% | 1,310 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.64% | 11,152 |
| Jul 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.67% | 3,002 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -9.73% | 28,320 |
| Jul 21, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.15% | 6,409 |
| Jul 20, 2026 | 0.17 | 0.26 | 0.17 | 0.20 | 0.20 | 11.25% | 17,475 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -5.53% | 18,560 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.15 | 0.19 | 0.19 | -1.32% | 21,468 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -5.76% | 6,463 |
| Jul 14, 2026 | 0.49 | 0.49 | 0.18 | 0.20 | 0.20 | -2.20% | 70,928 |