Karnalyte Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.33	0.35	0.31	0.35	0.35	6.06%	147,625
Mar 26, 2026	0.35	0.35	0.32	0.33	0.33	-	42,860
Mar 25, 2026	0.35	0.35	0.31	0.33	0.33	-5.71%	64,818
Mar 24, 2026	0.35	0.35	0.34	0.35	0.35	-	35,484
Mar 23, 2026	0.37	0.38	0.33	0.35	0.35	6.06%	52,847
Mar 20, 2026	0.37	0.37	0.33	0.33	0.33	-15.38%	30,224
Mar 19, 2026	0.38	0.39	0.37	0.39	0.39	13.04%	45,570
Mar 18, 2026	0.29	0.38	0.29	0.35	0.35	18.97%	29,500
Mar 17, 2026	0.32	0.33	0.29	0.29	0.29	-3.33%	251,874
Mar 16, 2026	0.39	0.40	0.30	0.30	0.30	-21.05%	96,333
Mar 13, 2026	0.46	0.50	0.38	0.38	0.38	-23.23%	171,395
Mar 12, 2026	0.40	0.52	0.38	0.50	0.50	26.92%	509,403
Mar 11, 2026	0.32	0.40	0.32	0.39	0.39	21.88%	219,730
Mar 10, 2026	0.24	0.37	0.21	0.32	0.32	42.22%	361,960
Mar 9, 2026	0.26	0.26	0.23	0.23	0.23	-13.46%	35,545
Mar 6, 2026	0.25	0.26	0.25	0.26	0.26	20.93%	17,508
Mar 5, 2026	0.25	0.25	0.22	0.22	0.22	-14.00%	15,580
Mar 4, 2026	0.24	0.25	0.23	0.25	0.25	4.17%	18,500
Mar 3, 2026	0.24	0.25	0.24	0.24	0.24	-2.04%	13,751
Mar 2, 2026	0.24	0.25	0.23	0.25	0.25	6.52%	3,512
Feb 27, 2026	0.23	0.25	0.22	0.23	0.23	12.20%	12,688