Karnalyte Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.35	0.35	0.34	0.34	0.34	-6.94%	23,058
May 26, 2026	0.37	0.37	0.36	0.36	0.36	-	4,776
May 25, 2026	0.36	0.37	0.36	0.36	0.36	9.09%	19,586
May 21, 2026	0.31	0.36	0.31	0.33	0.33	3.13%	68,778
May 20, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	38,697
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-	5,000
May 15, 2026	0.35	0.35	0.33	0.33	0.33	3.13%	57,500
May 14, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	92,700
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	3,002
May 11, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	10,108
May 8, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	94,461
May 7, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	17,399
May 6, 2026	0.39	0.39	0.35	0.35	0.35	-	3,800
May 5, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	107,431
May 4, 2026	0.38	0.38	0.36	0.36	0.36	-6.49%	36,651
May 1, 2026	0.38	0.39	0.38	0.39	0.39	-	6,060
Apr 30, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	8,233
Apr 29, 2026	0.37	0.43	0.37	0.41	0.41	7.89%	43,758
Apr 28, 2026	0.39	0.39	0.38	0.38	0.38	-	19,347
Apr 27, 2026	0.39	0.39	0.36	0.38	0.38	7.04%	27,012
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	1,029
Apr 23, 2026	0.39	0.39	0.37	0.37	0.37	-2.67%	7,008
Apr 22, 2026	0.35	0.38	0.32	0.38	0.38	10.29%	53,194
Apr 21, 2026	0.34	0.35	0.34	0.34	0.34	-4.23%	2,047
Apr 20, 2026	0.37	0.37	0.31	0.36	0.36	4.41%	80,328
Apr 17, 2026	0.33	0.37	0.33	0.34	0.34	9.68%	131,684
Apr 16, 2026	0.33	0.33	0.31	0.31	0.31	-1.59%	156,116
Apr 15, 2026	0.33	0.33	0.32	0.32	0.32	-7.35%	12,685
Apr 14, 2026	0.32	0.34	0.32	0.34	0.34	-	14,177
Apr 13, 2026	0.32	0.35	0.32	0.34	0.34	9.68%	93,904
Apr 10, 2026	0.34	0.34	0.31	0.31	0.31	-3.13%	5,327
Apr 9, 2026	0.29	0.32	0.29	0.32	0.32	10.34%	24,032
Apr 8, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	86,185
Apr 7, 2026	0.36	0.36	0.31	0.31	0.31	-8.82%	57,946
Apr 6, 2026	0.30	0.34	0.30	0.34	0.34	13.33%	10,790
Apr 2, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	55,586
Apr 1, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	4,970
Mar 30, 2026	0.35	0.39	0.27	0.31	0.31	-11.43%	262,692