KMT Hansa Corp. (TSXV:KMC.H)
Canada
· Delayed Price · Currency is CAD 0.1000
-0.0150 (-13.04%)
Jun 2, 2025, 4:00 PM EDT
KMT Hansa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -13.04% | 15,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 500 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15.79% | 40,000 |
| May 27, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 18.75% | 44,000 |
| May 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 30,000 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 9,000 |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 75.00% | 11,030 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 41,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 259,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 2,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 50,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 350,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 200,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |