Kadestone Capital Corp. (TSXV:KDSX)
Canada
· Delayed Price · Currency is CAD 0.9500
0.00 (0.00%)
May 27, 2025, 3:45 PM EDT
Kadestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 33.80% | 40,000 |
| May 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| May 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| May 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,500 |
| May 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -11.25% | 4,000 |
| May 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,500 |
| May 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 15.94% | 1,000 |
| May 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| May 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -27.37% | 3,000 |
| May 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 30, 2025 | 0.80 | 0.95 | 0.80 | 0.95 | 0.95 | - | 11,000 |
| Apr 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 2,000 |
| Apr 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| 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 |