Kadestone Capital Corp. (TSXV:KDSX)
Canada · Delayed Price · Currency is CAD 0.8000
0.00 (0.00%)
Sep 30, 2025, 3:14 PM EDT
Kadestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -9.09% | 13,000 |
| Sep 26, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 4.76% | 1,000 |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.67% | 500 |
| Sep 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 500 |
| Sep 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 10, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -10.53% | 55,300 |
| Sep 9, 2025 | 1.09 | 1.09 | 0.89 | 0.95 | 0.95 | -13.64% | 10,600 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 11,946 |
| Sep 4, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 15.38% | 12,500 |
| Sep 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 7.06% | 500 |
| Sep 2, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 21.43% | 11,500 |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 27, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -2.78% | 13,000 |
| Aug 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 3,000 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 2,000 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 7,200 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 14, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | -6.67% | 8,000 |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | 3,000 |
| Aug 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 10,000 |
| Jul 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 9.09% | 1,000 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 6,000 |
| Jul 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 23, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | -12.16% | 4,000 |
| Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 12.12% | 1,000 |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |