Keeks Social Inc. (TSXV:KEEK)
Canada · Delayed Price · Currency is CAD 2.400
-1.050 (-30.43%)
At close: Feb 26, 2026
Keeks Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.05 | 3.05 | 2.40 | 2.40 | 2.40 | -30.43% | 4,563 |
| Feb 25, 2026 | 3.10 | 3.45 | 2.98 | 3.45 | 3.45 | - | 3,261 |
| Feb 23, 2026 | 3.45 | 3.46 | 3.40 | 3.45 | 3.45 | -13.32% | 10,550 |
| Feb 20, 2026 | 2.41 | 3.98 | 2.41 | 3.98 | 3.98 | 15.36% | 13,860 |
| Feb 19, 2026 | 2.60 | 3.60 | 2.60 | 3.45 | 3.45 | 30.19% | 11,087 |
| Feb 11, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 20.45% | 2,000 |
| Feb 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 6.80% | 700 |
| Feb 5, 2026 | 2.22 | 2.22 | 2.06 | 2.06 | 2.06 | -17.60% | 1,640 |
| Feb 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,002 |
| Jan 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.11% | 519 |
| Jan 26, 2026 | 2.52 | 2.55 | 2.25 | 2.25 | 2.25 | -10.36% | 3,452 |
| Jan 23, 2026 | 2.67 | 2.67 | 2.50 | 2.51 | 2.51 | -21.56% | 2,249 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | 212 |
| Jan 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 173 |
| Jan 20, 2026 | 2.84 | 3.45 | 2.84 | 3.29 | 3.29 | 31.08% | 1,000 |
| Jan 19, 2026 | 2.51 | 2.79 | 2.51 | 2.51 | 2.51 | -5.28% | 506 |
| Jan 14, 2026 | 2.65 | 3.17 | 2.65 | 2.65 | 2.65 | 4.74% | 614 |
| Jan 13, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -26.67% | 392 |
| Jan 12, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 447 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.58% | 387 |
| Dec 31, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 2.95% | 440 |
| Dec 29, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 16.10% | 311 |
| Dec 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -11.78% | 1,300 |
| Dec 18, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.30% | 408 |
| Dec 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 635 |
| Dec 16, 2025 | 3.00 | 3.26 | 3.00 | 3.26 | 3.26 | 25.38% | 1,517 |
| Dec 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -18.75% | 306 |
| Dec 11, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 28.00% | 3,002 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 200 |
| Dec 2, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -24.47% | 716 |
| Dec 1, 2025 | 2.20 | 3.32 | 1.75 | 3.31 | 3.31 | 16.14% | 2,512 |
| Nov 28, 2025 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | - | 2,951 |
| Nov 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -16.18% | 100 |
| Nov 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 221 |
| Nov 21, 2025 | 2.80 | 3.40 | 2.80 | 3.40 | 3.40 | -2.86% | 1,953 |
| Nov 19, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 1,642 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 20.69% | 1,936 |
| Nov 17, 2025 | 3.45 | 3.50 | 2.90 | 2.90 | 2.90 | -6.45% | 7,646 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.10 | 3.10 | 3.10 | -10.14% | 601 |
| Nov 12, 2025 | 3.11 | 3.45 | 3.11 | 3.45 | 3.45 | 1.47% | 1,056 |
| Nov 11, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 21.00% | 2,043 |
| Nov 10, 2025 | 3.39 | 3.39 | 2.81 | 2.81 | 2.81 | -17.35% | 1,842 |
| Nov 7, 2025 | 2.99 | 3.40 | 2.99 | 3.40 | 3.40 | - | 6,700 |
| Nov 6, 2025 | 3.12 | 3.40 | 3.01 | 3.40 | 3.40 | -5.56% | 9,597 |
| Nov 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 695 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | 16.13% | 3,355 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.10 | 3.10 | 3.10 | -13.89% | 608 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 672 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 1,253 |
| Oct 22, 2025 | 4.00 | 4.00 | 3.57 | 3.57 | 3.57 | -5.05% | 1,381 |