Kiwetinohk Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	22.52	22.77	22.40	22.70	22.70	1.11%	5,321
Oct 8, 2025	22.06	22.45	22.06	22.45	22.45	1.31%	12,626
Oct 7, 2025	22.42	22.45	22.12	22.16	22.16	-1.38%	18,712
Oct 6, 2025	22.35	22.62	22.35	22.47	22.47	0.81%	13,307
Oct 3, 2025	22.55	22.55	22.21	22.29	22.29	0.54%	11,145
Oct 2, 2025	22.47	22.84	22.17	22.17	22.17	-0.49%	9,866
Oct 1, 2025	23.41	23.41	22.07	22.28	22.28	-3.80%	11,448
Sep 30, 2025	23.27	23.30	22.89	23.16	23.16	-1.24%	3,997
Sep 29, 2025	24.00	24.33	23.36	23.45	23.45	-0.26%	13,630
Sep 26, 2025	23.42	24.05	23.42	23.51	23.51	-0.17%	6,368
Sep 25, 2025	24.01	24.01	23.48	23.55	23.55	-0.80%	5,353
Sep 24, 2025	24.42	24.70	23.74	23.74	23.74	-2.47%	9,626