Keeks Social Inc. (TSXV:KEEK)
Canada · Delayed Price · Currency is CAD 3.000
-1.250 (-29.41%)
Oct 9, 2025, 2:31 PM EDT
Keeks Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.51 | 3.00 | 2.51 | 3.00 | 3.00 | -29.41% | 2,841 |
| Oct 8, 2025 | 4.61 | 4.61 | 4.25 | 4.25 | 4.25 | -9.77% | 7,100 |
| Oct 7, 2025 | 3.50 | 4.71 | 3.50 | 4.71 | 4.71 | 18.05% | 7,900 |
| Oct 6, 2025 | 3.50 | 3.99 | 3.50 | 3.99 | 3.99 | 7.00% | 1,500 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -98.00% | - |
| Oct 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.00% | 162 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | - | - |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | 20.00% | 380 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | 1,880 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | - |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | 200 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | 60 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | - |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | 6,702 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | -16.67% | 902 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | 20.00% | 180 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | 160 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | -16.67% | 20 |
| Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 3.00 | - | 240 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | - | - |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | - | 220 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | - | 780 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | - | 520 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | 20.00% | 240 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 2.50 | -16.67% | 1,684 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | -14.29% | 180 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 3.50 | 16.67% | 4,620 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 3.00 | -14.29% | 7,040 |
| Aug 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 3.50 | 40.00% | 11,678 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 2.50 | -16.67% | 3,816 |
| Aug 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 3.00 | - | 418 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | - | - |
| Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 3.00 | - | 914 |
| Aug 19, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 3.00 | 50.00% | 6,144 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 2.00 | -20.00% | 80 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 2.50 | -16.67% | 6,880 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | - | - |
| Aug 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 3.00 | 20.00% | 11,880 |
| Aug 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 2.50 | - | 1,080 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | - |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | - |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | -16.67% | 900 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | - | - |
| Aug 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 3.00 | - | 794 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 3.00 | 20.00% | 940 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | 40 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 2.50 | - | 40 |