Kadestone Capital Corp. (TSXV:KDSX)
Canada
· Delayed Price · Currency is CAD 0.9500
0.00 (0.00%)
Apr 30, 2025, 2:51 PM EDT
Kadestone Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |