Kirkstone Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	28,109
Jun 11, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	32,916
Jun 10, 2026	0.30	0.30	0.29	0.29	0.29	-	45,150
Jun 9, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	130,087
Jun 8, 2026	0.30	0.32	0.30	0.30	0.30	-	105,457
Jun 5, 2026	0.34	0.36	0.30	0.30	0.30	-18.92%	1,169,439
Jun 4, 2026	0.33	0.40	0.32	0.37	0.37	12.12%	619,275
Jun 3, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	441,542
Jun 2, 2026	0.29	0.34	0.29	0.32	0.32	14.29%	1,114,532
Jun 1, 2026	0.28	0.30	0.27	0.28	0.28	-	200,127
May 29, 2026	0.31	0.31	0.28	0.28	0.28	-6.67%	537,536
May 28, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	271,692
May 27, 2026	0.30	0.31	0.30	0.31	0.31	-	202,015
May 26, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	111,309
May 25, 2026	0.33	0.34	0.30	0.30	0.30	-4.76%	152,891
May 22, 2026	0.30	0.35	0.30	0.32	0.32	6.78%	819,196
May 21, 2026	0.29	0.31	0.29	0.30	0.30	-	232,163
May 20, 2026	0.29	0.32	0.27	0.30	0.30	3.51%	522,364
May 19, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	54,567
May 15, 2026	0.29	0.29	0.28	0.29	0.29	-	55,531
May 14, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	95,835
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	35,818
May 12, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	147,129
May 11, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	126,946
May 8, 2026	0.30	0.31	0.30	0.30	0.30	-	297,053
May 7, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	668,794
May 6, 2026	0.33	0.33	0.31	0.32	0.32	-4.48%	275,473
May 5, 2026	0.34	0.34	0.32	0.34	0.34	6.35%	344,114
May 4, 2026	0.32	0.32	0.31	0.32	0.32	-	127,350
May 1, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	120,733
Apr 30, 2026	0.32	0.35	0.30	0.31	0.31	3.33%	851,550
Apr 29, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	242,210
Apr 28, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	449,280
Apr 27, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	490,520
Apr 24, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	155,724
Apr 23, 2026	0.34	0.34	0.31	0.32	0.32	-5.19%	433,889
Apr 22, 2026	0.33	0.39	0.32	0.34	0.34	2.27%	1,988,163
Apr 21, 2026	0.33	0.33	0.31	0.33	0.33	10.00%	488,450
Apr 20, 2026	0.35	0.35	0.30	0.30	0.30	-10.45%	689,521
Apr 17, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	551,501
Apr 16, 2026	0.37	0.37	0.33	0.35	0.35	-4.17%	1,235,734
Apr 15, 2026	0.37	0.40	0.35	0.36	0.36	1.41%	1,040,610
Apr 14, 2026	0.38	0.38	0.34	0.36	0.36	-5.33%	1,806,054
Apr 13, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	284,675
Apr 10, 2026	0.35	0.37	0.34	0.37	0.37	10.45%	119,954
Apr 9, 2026	0.36	0.36	0.34	0.34	0.34	-1.47%	291,334
Apr 8, 2026	0.36	0.37	0.34	0.34	0.34	-2.86%	150,000
Apr 7, 2026	0.37	0.38	0.33	0.35	0.35	-	454,401
Apr 6, 2026	0.38	0.38	0.33	0.35	0.35	-2.78%	389,361
Apr 2, 2026	0.36	0.39	0.36	0.36	0.36	-4.00%	726,684