Kadestone Capital Corp. (TSXV:KDSX)
Canada · Delayed Price · Currency is CAD 0.4600
0.00 (0.00%)
Feb 19, 2026, 12:26 PM EST
Kadestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,000 |
| Feb 12, 2026 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -22.03% | 19,629 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 15.69% | 4,500 |
| Jan 26, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -13.56% | 5,420 |
| Jan 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 2,200 |
| Jan 22, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 7.84% | 45,000 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -32.00% | 1,000 |
| Jan 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 1,000 |
| Dec 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 3,000 |
| Dec 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 7,000 |
| Dec 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -20.00% | 500 |
| Nov 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 7,368 |
| Nov 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,000 |
| Nov 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,500 |
| Nov 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.06% | 10,000 |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 20,200 |
| Nov 18, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | - | 22,000 |
| Nov 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 24,500 |
| Nov 7, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 7,796 |
| Nov 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 3,100 |
| Oct 28, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -10.00% | 13,000 |
| Oct 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 4,000 |
| Oct 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
| Oct 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,500 |
| Oct 22, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 10,350 |
| Oct 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 3,500 |
| Oct 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,000 |
| Oct 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,500 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,100 |
| Oct 15, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 10,000 |
| Oct 10, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 4,210 |
| Oct 8, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -6.25% | 4,000 |
| 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 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.67% | 500 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 500 |
| 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 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 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 |