Kadestone Capital Corp. (TSXV: KDSX)
Canada
· Delayed Price · Currency is CAD 0.730
-0.060 (-7.59%)
Jan 21, 2025, 9:54 AM EST
Kadestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jan 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.74% | 4,000 |
| Jan 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 31, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 30, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 27, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 24, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 23, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 20, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 19, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 18, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 17, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 16, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 13, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 12, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 11, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 10, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 9, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 6, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 5, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 4, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 3, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Dec 2, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 29, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 28, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 27, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,100 |
| Nov 26, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 25, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 4.08% | 2,600 |
| Nov 22, 2024 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -6.67% | 19,426 |
| Nov 21, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 20, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 19, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 18, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,000 |
| Nov 15, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 14, 2024 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 12,400 |
| Nov 13, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 12, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 11, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 8, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 8,300 |
| Nov 7, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 6, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 5, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 4, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,000 |
| Nov 1, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 31, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 30, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 29, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 28, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 300 |
| Oct 25, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 24, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 23, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 22, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 21, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 2,600 |
| Oct 18, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 17, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 16, 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -3.81% | 4,250 |
| Oct 15, 2024 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 18,980 |
| Oct 11, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 10, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,160 |
| Oct 9, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 6,941 |
| Oct 8, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,900 |
| Oct 7, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 4, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 3, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 2, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 1, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 200 |
| Sep 30, 2024 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 18.39% | 5,500 |
| Sep 27, 2024 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -14.71% | 2,500 |
| Sep 26, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 25, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 24, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 23, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 20, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 3,783 |
| Sep 19, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 18, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 17, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 380 |
| Sep 16, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 13, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 2,980 |
| Sep 12, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 11, 2024 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 33.33% | 2,500 |
| Sep 10, 2024 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 16.42% | 4,400 |
| Sep 9, 2024 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 15,000 |
| Sep 6, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 500 |
| Sep 5, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 4, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 3, 2024 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 3,000 |
| Aug 30, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 2,500 |
| Aug 29, 2024 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 13,000 |
| Aug 28, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |