Kiwetinohk Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	24.74	24.79	24.73	24.73	24.73	0.12%	359,668
Dec 18, 2025	24.70	24.70	24.70	24.70	24.70	-0.16%	192
Dec 17, 2025	24.70	24.74	24.68	24.74	24.74	0.20%	102,100
Dec 16, 2025	24.65	24.70	24.65	24.69	24.69	0.16%	4,457
Dec 15, 2025	24.64	24.65	24.64	24.65	24.65	-0.12%	3,231
Dec 12, 2025	24.65	24.68	24.64	24.68	24.68	0.12%	3,389
Dec 11, 2025	24.62	24.65	24.62	24.65	24.65	-	5,131
Dec 10, 2025	24.61	24.65	24.61	24.65	24.65	0.04%	2,103
Dec 9, 2025	24.65	24.65	24.61	24.64	24.64	-0.04%	7,852
Dec 8, 2025	24.60	24.65	24.60	24.65	24.65	0.20%	3,800
Dec 5, 2025	24.64	24.64	24.60	24.60	24.60	-0.20%	14,949
Dec 4, 2025	24.64	24.65	24.61	24.65	24.65	0.04%	9,413
Dec 3, 2025	24.61	24.65	24.61	24.64	24.64	0.12%	6,150
Dec 2, 2025	24.61	24.62	24.61	24.61	24.61	0.04%	3,315
Dec 1, 2025	24.64	24.64	24.60	24.60	24.60	0.20%	2,120
Nov 28, 2025	24.63	24.64	24.55	24.55	24.55	-0.24%	9,617
Nov 27, 2025	24.55	24.69	24.55	24.61	24.61	0.24%	2,473
Nov 26, 2025	24.56	24.62	24.55	24.55	24.55	-0.20%	10,727
Nov 25, 2025	24.54	24.63	24.54	24.60	24.60	-	4,838
Nov 24, 2025	24.57	24.69	24.56	24.60	24.60	-0.04%	16,514
Nov 21, 2025	24.60	24.67	24.52	24.61	24.61	0.24%	47,112
Nov 20, 2025	24.54	24.60	24.54	24.55	24.55	0.08%	15,290
Nov 19, 2025	24.53	24.60	24.53	24.53	24.53	-0.04%	6,512
Nov 18, 2025	24.54	24.58	24.53	24.54	24.54	0.08%	6,221
Nov 17, 2025	24.60	24.60	24.52	24.52	24.52	-0.33%	28,433
Nov 14, 2025	24.55	24.61	24.55	24.60	24.60	-	57,813
Nov 13, 2025	24.56	24.61	24.55	24.60	24.60	0.29%	12,453
Nov 12, 2025	24.59	24.61	24.53	24.53	24.53	-0.08%	26,954
Nov 11, 2025	24.56	24.58	24.53	24.55	24.55	0.08%	30,400
Nov 10, 2025	24.52	24.60	24.51	24.53	24.53	-	77,698
Nov 7, 2025	24.55	24.59	24.51	24.53	24.53	-0.12%	87,252
Nov 6, 2025	24.54	24.65	24.50	24.56	24.56	0.20%	244,432
Nov 5, 2025	24.48	24.53	24.48	24.51	24.51	-	341,160
Nov 4, 2025	24.51	24.53	24.50	24.51	24.51	-0.04%	449,646
Nov 3, 2025	24.51	24.65	24.51	24.52	24.52	-0.08%	89,179
Oct 31, 2025	24.52	24.65	24.50	24.54	24.54	-0.53%	87,730
Oct 30, 2025	24.63	24.72	24.59	24.67	24.67	-0.04%	35,170
Oct 29, 2025	24.69	24.74	24.51	24.68	24.68	0.16%	49,011
Oct 28, 2025	24.43	24.64	24.43	24.64	24.64	9.90%	423,440
Oct 27, 2025	22.51	22.51	22.29	22.42	22.42	0.99%	2,239
Oct 24, 2025	22.30	22.30	22.13	22.20	22.20	-0.45%	10,900
Oct 23, 2025	22.25	22.53	22.25	22.30	22.30	1.36%	2,787
Oct 22, 2025	22.01	22.15	21.87	22.00	22.00	-0.36%	4,416
Oct 21, 2025	22.30	22.30	22.01	22.08	22.08	-1.43%	2,271
Oct 20, 2025	22.68	22.68	22.40	22.40	22.40	-1.54%	4,350
Oct 17, 2025	22.92	22.97	22.58	22.75	22.75	-1.09%	3,515
Oct 16, 2025	22.70	23.22	22.70	23.00	23.00	-0.35%	29,787
Oct 15, 2025	23.24	23.24	22.40	23.08	23.08	-0.09%	56,000
Oct 14, 2025	22.51	23.37	22.51	23.10	23.10	2.21%	14,164
Oct 10, 2025	22.58	22.61	22.50	22.60	22.60	-0.44%	24,599