Kirkstone Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.41	0.41	0.34	0.35	0.35	-13.58%	349,944
Mar 19, 2026	0.39	0.41	0.37	0.41	0.41	6.58%	908,369
Mar 18, 2026	0.43	0.45	0.37	0.38	0.38	-10.59%	483,856
Mar 17, 2026	0.41	0.45	0.39	0.43	0.43	6.25%	288,398
Mar 16, 2026	0.41	0.45	0.38	0.40	0.40	-	622,183
Mar 13, 2026	0.39	0.47	0.39	0.40	0.40	-	848,457
Mar 12, 2026	0.39	0.42	0.38	0.40	0.40	8.11%	476,589
Mar 11, 2026	0.35	0.40	0.33	0.37	0.37	12.12%	506,562
Mar 10, 2026	0.40	0.44	0.33	0.33	0.33	-13.16%	844,755
Mar 9, 2026	0.45	0.46	0.36	0.38	0.38	-16.48%	1,010,073
Mar 6, 2026	0.44	0.58	0.39	0.46	0.46	10.98%	1,048,550
Mar 5, 2026	0.38	0.44	0.35	0.41	0.41	17.14%	485,131
Mar 4, 2026	0.30	0.43	0.30	0.35	0.35	-9.09%	2,301,266
Mar 3, 2026	0.41	0.45	0.37	0.39	0.39	-21.43%	859,465
Mar 2, 2026	0.50	0.57	0.39	0.49	0.49	-10.91%	3,260,312
Feb 27, 2026	0.20	0.64	0.19	0.55	0.55	182.05%	4,143,663
Feb 26, 2026	0.24	0.24	0.19	0.20	0.20	-15.22%	1,442,279
Feb 25, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	466,603
Feb 24, 2026	0.25	0.26	0.23	0.24	0.24	-	705,567
Feb 23, 2026	0.30	0.34	0.24	0.24	0.24	-14.29%	1,245,636
Feb 20, 2026	0.30	0.34	0.27	0.28	0.28	-	1,068,850
Feb 19, 2026	0.30	0.40	0.27	0.28	0.28	-3.45%	1,000,908
Feb 18, 2026	0.40	0.40	0.29	0.29	0.29	-23.68%	1,250,505
Feb 17, 2026	0.50	0.55	0.37	0.38	0.38	-20.83%	1,032,517
Feb 13, 2026	0.70	0.73	0.48	0.48	0.48	-31.43%	845,489
Feb 12, 2026	0.69	0.71	0.65	0.70	0.70	-	64,483
Feb 11, 2026	0.82	0.88	0.68	0.70	0.70	-12.50%	600,205
Feb 10, 2026	0.96	0.96	0.78	0.80	0.80	-14.89%	240,327
Feb 9, 2026	1.05	1.06	0.91	0.94	0.94	-5.05%	114,680
Feb 6, 2026	1.20	1.27	0.90	0.99	0.99	-16.81%	401,453
Feb 5, 2026	1.44	1.51	1.15	1.19	1.19	-15.00%	162,030
Feb 4, 2026	1.51	1.52	1.36	1.40	1.40	-3.45%	70,099
Feb 3, 2026	1.79	1.79	1.40	1.45	1.45	-14.71%	138,461
Feb 2, 2026	1.85	1.85	1.60	1.70	1.70	0.59%	94,693
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