Kirkstone Metals Corp. (TSXV:KSM)
Canada · Delayed Price · Currency is CAD 1.870
-0.030 (-1.58%)
Oct 23, 2025, 3:59 PM EDT
Kirkstone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 68,661 |
| Oct 21, 2025 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -2.56% | 6,072 |
| Oct 20, 2025 | 1.85 | 2.05 | 1.80 | 1.95 | 1.95 | 6.56% | 49,615 |
| Oct 17, 2025 | 1.72 | 1.85 | 1.70 | 1.83 | 1.83 | 10.91% | 80,262 |
| Oct 16, 2025 | 1.40 | 1.65 | 1.35 | 1.65 | 1.65 | 17.86% | 1,986,981 |
| Oct 15, 2025 | 1.25 | 1.40 | 1.24 | 1.40 | 1.40 | 16.67% | 66,510 |
| Oct 14, 2025 | 0.70 | 1.20 | 0.70 | 1.20 | 1.20 | 76.47% | 131,280 |
| Oct 10, 2025 | 0.78 | 0.78 | 0.65 | 0.68 | 0.68 | -12.82% | 9,144 |
| Oct 9, 2025 | 1.07 | 1.07 | 0.78 | 0.78 | 0.78 | -28.44% | 65,277 |
| Oct 8, 2025 | 1.03 | 1.10 | 1.00 | 1.09 | 1.09 | -4.39% | 55,601 |
| Oct 7, 2025 | 1.10 | 1.20 | 1.09 | 1.14 | 1.14 | 3.64% | 17,400 |
| Oct 6, 2025 | 1.01 | 1.14 | 1.00 | 1.10 | 1.10 | 20.88% | 96,000 |
| Oct 3, 2025 | 1.00 | 1.02 | 0.91 | 0.91 | 0.91 | -9.00% | 18,354 |
| Oct 2, 2025 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 11.11% | 64,728 |
| Oct 1, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 56,500 |
| Sep 30, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -3.61% | 11,360 |
| Sep 29, 2025 | 0.64 | 0.83 | 0.64 | 0.83 | 0.83 | 31.75% | 115,447 |
| Sep 26, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 10.53% | 40,000 |
| Sep 25, 2025 | 0.50 | 0.57 | 0.50 | 0.57 | 0.57 | 14.00% | 6,500 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,041 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -13.79% | 6,478 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,725 |
| Sep 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 17, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 14,500 |
| Sep 16, 2025 | 0.55 | 0.58 | 0.50 | 0.57 | 0.57 | 7.55% | 24,000 |
| Sep 15, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 8.16% | 6,922 |
| Sep 12, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -10.91% | 1,526 |
| Sep 11, 2025 | 0.48 | 0.55 | 0.45 | 0.55 | 0.55 | 14.58% | 569,000 |
| Sep 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 6.67% | 20,000 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 17,142 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 30,128 |
| Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 9.30% | 10,000 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 467,000 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 12,000 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -10.20% | 16,600 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 28, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 22.50% | 679,750 |
| Aug 27, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 17.65% | 1,795,000 |
| Aug 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 1,111 |
| Aug 25, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 14,530 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 20, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | - | 18,560 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 13,001 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.11% | 2,500 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,055 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 1,500 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,000 |