Kirkstone Metals Corp. (TSXV:KSM)
Canada · Delayed Price · Currency is CAD 1.800
+0.110 (6.51%)
Feb 2, 2026, 9:32 AM EST
Kirkstone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.85 | 2.17 | 1.68 | 1.69 | 1.69 | -15.50% | 172,970 |
| Jan 29, 2026 | 1.99 | 2.06 | 1.70 | 2.00 | 2.00 | 6.95% | 136,228 |
| Jan 28, 2026 | 2.05 | 2.16 | 1.86 | 1.87 | 1.87 | -6.50% | 58,177 |
| Jan 27, 2026 | 2.34 | 2.34 | 1.97 | 2.00 | 2.00 | -14.53% | 67,375 |
| Jan 26, 2026 | 2.09 | 2.80 | 1.96 | 2.34 | 2.34 | 11.43% | 100,208 |
| Jan 23, 2026 | 2.30 | 2.30 | 1.90 | 2.10 | 2.10 | -8.70% | 165,215 |
| Jan 22, 2026 | 2.68 | 2.74 | 2.20 | 2.30 | 2.30 | -2.13% | 156,762 |
| Jan 21, 2026 | 2.40 | 2.60 | 2.31 | 2.35 | 2.35 | -2.08% | 83,211 |
| Jan 20, 2026 | 2.49 | 2.50 | 2.20 | 2.40 | 2.40 | -0.83% | 77,802 |
| Jan 19, 2026 | 3.01 | 3.06 | 2.35 | 2.42 | 2.42 | -19.60% | 214,344 |
| Jan 16, 2026 | 2.99 | 3.25 | 2.89 | 3.01 | 3.01 | 1.69% | 89,127 |
| Jan 15, 2026 | 3.35 | 3.71 | 2.96 | 2.96 | 2.96 | -10.57% | 128,584 |
| Jan 14, 2026 | 4.20 | 4.30 | 3.28 | 3.31 | 3.31 | -24.08% | 246,727 |
| Jan 13, 2026 | 4.30 | 4.59 | 3.99 | 4.36 | 4.36 | 1.40% | 103,711 |
| Jan 12, 2026 | 3.81 | 4.61 | 3.56 | 4.30 | 4.30 | 16.22% | 112,846 |
| Jan 9, 2026 | 4.25 | 4.67 | 3.63 | 3.70 | 3.70 | -8.19% | 197,851 |
| Jan 8, 2026 | 4.91 | 4.91 | 3.95 | 4.03 | 4.03 | -16.04% | 180,174 |
| Jan 7, 2026 | 5.25 | 5.25 | 4.60 | 4.80 | 4.80 | -0.41% | 242,798 |
| Jan 6, 2026 | 6.97 | 6.97 | 4.70 | 4.82 | 4.82 | -25.85% | 248,911 |
| Jan 5, 2026 | 7.13 | 7.13 | 6.50 | 6.50 | 6.50 | 6.04% | 64,357 |
| Jan 2, 2026 | 7.50 | 7.50 | 6.07 | 6.13 | 6.13 | -19.66% | 213,801 |
| Dec 31, 2025 | 4.84 | 7.63 | 4.84 | 7.63 | 7.63 | 57.00% | 52,522 |
| Dec 30, 2025 | 5.75 | 6.00 | 4.00 | 4.86 | 4.86 | -15.48% | 188,514 |
| Dec 29, 2025 | 8.70 | 8.70 | 5.29 | 5.75 | 5.75 | -37.97% | 211,665 |
| Dec 24, 2025 | 8.86 | 9.49 | 8.50 | 9.27 | 9.27 | 4.63% | 63,856 |
| Dec 23, 2025 | 9.50 | 10.78 | 8.80 | 8.86 | 8.86 | -10.41% | 209,931 |
| Dec 22, 2025 | 11.30 | 11.30 | 9.62 | 9.89 | 9.89 | -2.85% | 487,461 |
| Dec 19, 2025 | 10.50 | 13.13 | 9.99 | 10.18 | 10.18 | -8.37% | 378,307 |
| Dec 18, 2025 | 10.78 | 11.90 | 9.25 | 11.11 | 11.11 | -3.31% | 220,305 |
| Dec 17, 2025 | 13.50 | 13.71 | 10.20 | 11.49 | 11.49 | -17.75% | 245,251 |
| Dec 16, 2025 | 14.07 | 14.35 | 13.56 | 13.97 | 13.97 | -0.14% | 157,084 |
| Dec 15, 2025 | 13.95 | 14.70 | 13.78 | 13.99 | 13.99 | 0.65% | 376,430 |
| Dec 12, 2025 | 13.90 | 13.91 | 13.69 | 13.90 | 13.90 | 0.36% | 98,858 |
| Dec 11, 2025 | 13.71 | 14.35 | 13.10 | 13.85 | 13.85 | 1.09% | 325,415 |
| Dec 10, 2025 | 13.52 | 13.75 | 13.40 | 13.70 | 13.70 | 1.33% | 171,589 |
| Dec 9, 2025 | 13.30 | 13.55 | 13.25 | 13.52 | 13.52 | 1.96% | 128,778 |
| Dec 8, 2025 | 13.20 | 13.30 | 12.77 | 13.26 | 13.26 | 1.22% | 230,611 |
| Dec 5, 2025 | 13.15 | 13.67 | 12.97 | 13.10 | 13.10 | 0.38% | 273,357 |
| Dec 4, 2025 | 12.90 | 13.15 | 12.41 | 13.05 | 13.05 | 1.24% | 301,977 |
| Dec 3, 2025 | 12.76 | 13.20 | 12.40 | 12.89 | 12.89 | 1.10% | 194,892 |
| Dec 2, 2025 | 12.60 | 13.00 | 11.11 | 12.75 | 12.75 | 1.43% | 250,807 |
| Dec 1, 2025 | 12.45 | 12.57 | 12.30 | 12.57 | 12.57 | 0.96% | 357,710 |
| Nov 28, 2025 | 12.25 | 12.45 | 11.85 | 12.45 | 12.45 | 2.05% | 222,522 |
| Nov 27, 2025 | 12.15 | 12.45 | 11.57 | 12.20 | 12.20 | 2.95% | 212,821 |
| Nov 26, 2025 | 11.70 | 11.85 | 10.81 | 11.85 | 11.85 | 1.28% | 131,055 |
| Nov 25, 2025 | 11.50 | 11.74 | 9.44 | 11.70 | 11.70 | 5.88% | 297,405 |
| Nov 24, 2025 | 10.40 | 11.20 | 10.10 | 11.05 | 11.05 | 12.07% | 411,974 |
| Nov 21, 2025 | 8.85 | 10.00 | 8.50 | 9.86 | 9.86 | 16.27% | 67,010 |
| Nov 20, 2025 | 9.20 | 10.00 | 6.68 | 8.48 | 8.48 | -0.24% | 160,484 |
| Nov 19, 2025 | 7.89 | 8.52 | 7.25 | 8.50 | 8.50 | 17.40% | 113,648 |