Kadestone Capital Corp. (TSXV:KDSX)
Canada
· Delayed Price · Currency is CAD 0.9000
0.00 (0.00%)
Mar 19, 2025, 1:51 PM EST
Kadestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 19, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 7,500 |
| Mar 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 500 |
| Mar 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 2,000 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 5,000 |
| Mar 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 500 |
| Mar 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 1,500 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 20.00% | 1,500 |
| Feb 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -16.67% | 20,000 |
| Feb 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 24, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -3.23% | 4,000 |
| Feb 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 500 |
| Feb 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 1,500 |
| Feb 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.62% | 1,500 |
| Feb 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 101 |
| Jan 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 43.66% | 1,100 |
| Jan 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 24, 2025 | 0.77 | 0.78 | 0.71 | 0.71 | 0.71 | -8.97% | 8,000 |
| Jan 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.85% | 2,000 |
| Jan 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jan 21, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -7.59% | 7,000 |
| Jan 20, 2025 | 1.10 | 1.10 | 0.79 | 0.79 | 0.79 | -24.76% | 3,909 |
| Jan 17, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 40.00% | 2,200 |