Kestrel Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	78,807
May 13, 2026	0.03	0.04	0.03	0.04	0.04	-	9,095
May 12, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,000
May 7, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	27,087
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-	202,854
May 4, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	24,828
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-25.00%	3,231
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	2,000
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	2,500
Apr 27, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	26,454
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	11,000
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	11,000
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	178,152
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	141,000
Apr 20, 2026	0.04	0.04	0.03	0.03	0.03	-	52,198
Apr 16, 2026	0.04	0.04	0.03	0.03	0.03	-	49,325
Apr 14, 2026	0.03	0.04	0.03	0.03	0.03	-	20,222
Apr 10, 2026	0.04	0.04	0.03	0.03	0.03	-	20,590
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	6,001
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	15,040
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-	146,555
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-	25,620
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	56,200
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	8,448
Mar 25, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	603,786
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	28,571
Mar 23, 2026	0.03	0.04	0.03	0.04	0.04	-	18,036
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	-	137,296
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	137,000
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-	50,134
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	79,200
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	72,567
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	82,697
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	34,579
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	98,885
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-	6,029
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	16,072
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	25,714
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	74,274
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	5,251
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	172,000
Feb 26, 2026	0.05	0.05	0.04	0.04	0.04	-	22,051
Feb 24, 2026	0.05	0.05	0.04	0.04	0.04	-	181,813
Feb 23, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	115,202
Feb 20, 2026	0.05	0.05	0.05	0.05	0.05	-	12,917
Feb 19, 2026	0.05	0.05	0.04	0.05	0.05	-	19,021
Feb 18, 2026	0.05	0.05	0.05	0.05	0.05	-	4,120
Feb 17, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	46,432
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	142,778