Keek Social Inc. (TSXV:KEEK)
Canada · Delayed Price · Currency is CAD 1.140
-0.010 (-0.87%)
Oct 2, 2026, 3:49 PM EST
Keek Social Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 18,500 |
| Oct 1, 2026 | 0.98 | 1.15 | 0.98 | 1.15 | 1.15 | 21.05% | 7,610 |
| Sep 28, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -5.00% | 7,920 |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 300 |
| Sep 22, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 14.13% | 10,500 |
| Sep 21, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 2,636 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -5.00% | 700 |
| Sep 17, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 5,745 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 700 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 3,400 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 1,045 |
| Sep 10, 2026 | 1.10 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 2,700 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 1,280 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 108 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 2,000 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 100 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 300 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 100 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 200 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 13.04% | 2,230 |
| Aug 21, 2026 | 1.01 | 1.02 | 0.92 | 0.92 | 0.92 | -23.33% | 6,260 |
| Aug 18, 2026 | 1.25 | 1.40 | 1.20 | 1.20 | 1.20 | -6.25% | 4,500 |
| Aug 17, 2026 | 0.70 | 1.28 | 0.70 | 1.28 | 1.28 | -7.91% | 1,418 |
| Jul 28, 2026 | 1.37 | 1.40 | 1.25 | 1.39 | 1.39 | -0.71% | 1,350 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -7.28% | 1,130 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,950 |
| Jul 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 907 |
| Jul 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.95% | 598 |
| Jul 10, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -13.85% | 1,770 |
| Jun 22, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 865 |
| Jun 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 197 |
| Jun 16, 2026 | 1.66 | 2.00 | 1.66 | 2.00 | 2.00 | 8.70% | 1,424 |
| Jun 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -14.42% | 120 |
| Jun 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 30.30% | 200 |
| Jun 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -14.51% | 2,104 |
| Jun 3, 2026 | 1.65 | 1.93 | 1.65 | 1.93 | 1.93 | 19.14% | 431 |
| Jun 2, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -24.65% | 1,200 |
| May 28, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 16.22% | 1,284 |
| May 26, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 2,081 |
| May 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 1,000 |
| May 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 200 |
| May 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 321 |
| May 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.50% | 100 |
| May 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -20.00% | 308 |
| May 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,019 |
| May 6, 2026 | 1.90 | 2.50 | 1.90 | 2.50 | 2.50 | 31.58% | 3,627 |
| May 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -35.59% | 1,300 |
| Apr 17, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | 3.15% | 9,278 |
| Apr 16, 2026 | 2.05 | 2.86 | 2.05 | 2.86 | 2.86 | 78.75% | 4,499 |
| Apr 15, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 2,108 |