Kiwetinohk Energy Corp. (KWTEF)
OTCMKTS · Delayed Price · Currency is USD
17.98
-0.02 (-0.12%)
Inactive · Last trade price on Dec 19, 2025
Kiwetinohk Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.25 | 18.25 | 17.98 | 17.98 | 17.98 | -0.12% | 24,420 |
| Dec 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.09% | 236 |
| Dec 9, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.89% | 114,320 |
| Dec 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.89% | 100 |
| Nov 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.49 | -0.03% | 380 |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.05% | 12,700 |
| Nov 11, 2025 | 17.50 | 17.52 | 17.50 | 17.51 | 17.51 | 1.12% | 9,001 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.31 | 17.31 | 17.31 | -0.13% | 4,920 |
| Nov 5, 2025 | 18.30 | 18.30 | 17.34 | 17.34 | 17.34 | -0.82% | 5,300 |
| Nov 3, 2025 | 17.40 | 17.48 | 17.40 | 17.48 | 17.48 | 1.92% | 24,300 |
| Oct 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 5.21% | 14,300 |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.94% | 1,000 |
| Oct 9, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.14% | 500 |
| Oct 1, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -6.34% | 5,600 |
| Sep 29, 2025 | 16.97 | 17.04 | 16.88 | 16.88 | 16.88 | - | 700 |
| Sep 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.75% | 120 |
| Sep 24, 2025 | 17.60 | 17.60 | 17.18 | 17.18 | 17.18 | -2.82% | 300 |
| Sep 23, 2025 | 17.53 | 17.70 | 17.53 | 17.68 | 17.68 | -0.62% | 1,800 |
| Sep 19, 2025 | 17.42 | 17.79 | 17.42 | 17.79 | 17.79 | 3.09% | 4,600 |
| Sep 18, 2025 | 17.37 | 17.37 | 17.25 | 17.26 | 17.26 | 0.56% | 650 |
| Sep 11, 2025 | 17.22 | 17.22 | 17.10 | 17.16 | 17.16 | 0.35% | 2,219 |
| Sep 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 100 |
| Sep 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.35% | 309 |
| Sep 8, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% | 1,000 |
| Sep 4, 2025 | 17.13 | 17.28 | 17.13 | 17.28 | 17.28 | 0.23% | 3,900 |
| Sep 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.06% | 1,041 |
| Sep 2, 2025 | 17.16 | 17.25 | 16.85 | 17.23 | 17.23 | 0.29% | 1,168 |
| Aug 29, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.69% | 2,500 |
| Aug 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% | 2,570 |
| Aug 27, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.91% | 2,200 |
| Aug 26, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.32% | 1,500 |
| Aug 19, 2025 | 17.11 | 17.13 | 17.11 | 17.11 | 17.11 | -0.23% | 1,200 |
| Aug 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 268 |
| Aug 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 372 |
| Aug 13, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 1,632 |
| Aug 12, 2025 | 16.95 | 17.41 | 16.95 | 17.15 | 17.15 | 1.18% | 20,840 |
| Aug 11, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 9.85% | 1,110 |
| Jul 2, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 2.87% | 205 |
| Jun 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.63% | 200 |
| Jun 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.59% | 1,000 |