Kirkstone Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.23	0.24	0.20	0.21	-	-8.70%	243,150
Jul 6, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	58,223
Jul 3, 2026	0.24	0.24	0.24	0.24	0.24	4.44%	90,193
Jul 2, 2026	0.25	0.26	0.22	0.23	0.23	-11.76%	380,276
Jun 30, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	94,912
Jun 29, 2026	0.25	0.27	0.24	0.26	0.26	8.33%	149,103
Jun 26, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	82,437
Jun 25, 2026	0.27	0.27	0.24	0.25	0.25	-3.92%	384,656
Jun 24, 2026	0.27	0.28	0.25	0.26	0.26	-7.27%	120,717
Jun 23, 2026	0.26	0.28	0.26	0.28	0.28	1.85%	20,677
Jun 22, 2026	0.28	0.28	0.26	0.27	0.27	-	84,647
Jun 19, 2026	0.28	0.29	0.27	0.27	0.27	1.89%	181,779
Jun 18, 2026	0.29	0.29	0.26	0.27	0.27	-8.62%	887,546
Jun 17, 2026	0.30	0.30	0.29	0.29	0.29	-	47,864
Jun 16, 2026	0.32	0.32	0.29	0.29	0.29	-6.45%	154,157
Jun 15, 2026	0.31	0.32	0.30	0.31	0.31	6.90%	101,009
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