Kirkstone Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.32	0.32	0.32	0.32	-	1.59%	-
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%	1,039,610
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
Apr 1, 2026	0.45	0.48	0.38	0.38	0.38	-14.77%	769,790
Mar 31, 2026	0.42	0.47	0.40	0.44	0.44	8.64%	507,554
Mar 30, 2026	0.43	0.45	0.38	0.41	0.41	-4.71%	211,285
Mar 27, 2026	0.39	0.45	0.37	0.43	0.43	14.86%	1,008,012
Mar 26, 2026	0.42	0.43	0.37	0.37	0.37	-12.94%	295,779
Mar 25, 2026	0.47	0.47	0.40	0.43	0.43	3.66%	846,827
Mar 24, 2026	0.33	0.41	0.30	0.41	0.41	32.26%	795,936
Mar 23, 2026	0.36	0.38	0.24	0.31	0.31	-11.43%	895,729
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