Karnalyte Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.27	0.27	0.26	0.26	0.26	6.12%	10,271
Aug 7, 2026	0.25	0.26	0.22	0.25	0.25	-10.91%	110,006
Aug 6, 2026	0.25	0.29	0.25	0.28	0.28	3.77%	13,000
Aug 5, 2026	0.26	0.29	0.25	0.27	0.27	-1.85%	12,650
Aug 4, 2026	0.28	0.29	0.25	0.27	0.27	-1.82%	9,290
Jul 31, 2026	0.27	0.28	0.24	0.28	0.28	-1.79%	14,000
Jul 30, 2026	0.26	0.28	0.24	0.28	0.28	3.70%	19,537
Jul 29, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	15,500
Jul 28, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	8,400
Jul 27, 2026	0.28	0.29	0.28	0.29	0.29	-	8,500
Jul 24, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	8,032
Jul 23, 2026	0.28	0.28	0.28	0.28	0.28	-	6,549
Jul 21, 2026	0.28	0.28	0.28	0.28	0.28	-	11,500
Jul 20, 2026	0.29	0.31	0.28	0.28	0.28	-3.45%	37,917
Jul 17, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	38,500
Jul 16, 2026	0.32	0.32	0.30	0.30	0.30	-1.67%	19,718
Jul 15, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	4,614
Jul 14, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,100
Jul 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	6,905
Jul 10, 2026	0.32	0.32	0.32	0.32	0.32	-	10,501
Jul 9, 2026	0.32	0.32	0.32	0.32	0.32	-	7,290
Jul 8, 2026	0.32	0.32	0.31	0.32	0.32	-	11,135
Jul 7, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	39,500
Jul 6, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	500
Jul 3, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	6,500
Jul 2, 2026	0.30	0.32	0.30	0.31	0.31	-1.61%	16,686
Jun 30, 2026	0.29	0.31	0.29	0.31	0.31	10.71%	7,550
Jun 29, 2026	0.28	0.28	0.28	0.28	0.28	-	5,251
Jun 26, 2026	0.28	0.28	0.28	0.28	0.28	-	5,000
Jun 25, 2026	0.29	0.29	0.28	0.28	0.28	-	8,937
Jun 24, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	16,329
Jun 23, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	6,500
Jun 22, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	5,125
Jun 19, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	2,500
Jun 18, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	6,500
Jun 17, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	8,680
Jun 16, 2026	0.28	0.29	0.28	0.29	0.29	-4.92%	47,519
Jun 15, 2026	0.31	0.31	0.28	0.31	0.31	-4.69%	49,411
Jun 12, 2026	0.29	0.32	0.29	0.32	0.32	6.67%	5,600
Jun 11, 2026	0.30	0.30	0.30	0.30	0.30	-	70,001
Jun 10, 2026	0.30	0.30	0.29	0.30	0.30	-4.76%	14,600
Jun 9, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	1,085
Jun 8, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	19,829
Jun 5, 2026	0.31	0.32	0.31	0.31	0.31	-	22,923
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	1,486
Jun 3, 2026	0.39	0.39	0.32	0.32	0.32	-3.03%	77,150
Jun 2, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	62,455
Jun 1, 2026	0.39	0.39	0.33	0.34	0.34	-8.11%	41,961
May 29, 2026	0.39	0.39	0.34	0.37	0.37	10.45%	31,387
May 28, 2026	0.36	0.36	0.34	0.34	0.34	-	15,921