Skip to main content
American Critical Minerals Corp. (CSE:KCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
+0.025 (13.51%)
At close: Mar 6, 2026

CSE:KCLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.220.200.210.2113.51%690,317
Mar 5, 20260.190.200.190.190.19-5.13%46,315
Mar 4, 20260.190.200.190.200.208.33%6,000
Mar 3, 20260.180.180.180.180.18-2.70%6,050
Mar 2, 20260.180.190.180.190.19-9,177
Feb 27, 20260.180.190.180.190.19-27,500
Feb 25, 20260.180.190.180.190.19-56,000
Feb 24, 20260.180.190.180.190.19-21,400
Feb 23, 20260.190.190.180.190.19-28,200
Feb 20, 20260.190.190.190.190.19-2.63%118,000
Feb 19, 20260.210.210.190.190.19-9.52%39,534
Feb 18, 20260.210.210.210.210.21-2.33%3,702
Feb 17, 20260.200.220.200.220.224.88%20,500
Feb 13, 20260.200.210.200.210.212.50%38,097
Feb 12, 20260.200.200.190.200.20-19,606
Feb 11, 20260.200.200.200.200.20-500
Feb 10, 20260.210.210.200.200.20-77,666
Feb 9, 20260.200.200.200.200.20-37,213
Feb 6, 20260.200.200.200.200.208.11%59,000
Feb 5, 20260.210.210.190.190.19-2.63%50,500
Feb 4, 20260.210.210.190.190.19-9.52%106,002
Feb 3, 20260.230.230.210.210.21-6.67%50,586
Feb 2, 20260.230.230.190.230.23-4.26%217,962
Jan 30, 20260.230.240.220.240.24-4.08%129,550
Jan 29, 20260.240.250.200.250.25-7.55%1,289,061
Jan 28, 20260.270.270.250.270.27-3.64%54,371
Jan 27, 20260.260.280.260.280.283.77%73,000
Jan 26, 20260.260.270.240.270.271.92%125,465
Jan 23, 20260.300.300.220.260.26-11.86%379,200
Jan 22, 20260.280.300.280.300.30-89,000
Jan 21, 20260.280.300.270.300.3015.69%49,930
Jan 20, 20260.260.270.260.260.26-45,528
Jan 19, 20260.290.290.260.260.26-8.93%54,766
Jan 16, 20260.280.280.260.280.283.70%112,727
Jan 15, 20260.250.280.250.270.2712.50%360,531
Jan 14, 20260.250.250.240.240.24-4.00%140,500
Jan 13, 20260.260.260.250.250.25-7.41%111,500
Jan 12, 20260.260.270.260.270.27-3.57%254,172
Jan 9, 20260.300.300.270.280.28-11.11%144,239
Jan 8, 20260.310.320.290.320.326.78%50,500
Jan 7, 20260.300.320.300.300.30-4.84%16,454
Jan 6, 20260.310.320.300.310.311.64%98,500
Jan 5, 20260.300.310.300.310.311.67%49,390
Jan 2, 20260.310.340.300.300.30-1.64%152,937
Dec 31, 20250.310.310.310.310.31-1.61%25,500
Dec 30, 20250.300.320.300.310.315.08%93,500
Dec 29, 20250.300.300.270.300.301.72%132,783
Dec 24, 20250.290.290.290.290.29-3.33%1,000
Dec 23, 20250.300.310.290.300.30-1.64%134,100
Dec 22, 20250.330.330.310.310.31-7.58%87,750
Dec 19, 20250.340.340.310.330.33-4.35%25,120
Dec 18, 20250.350.350.310.350.351.47%36,285
Dec 17, 20250.330.340.320.340.346.25%93,924
Dec 16, 20250.360.360.320.320.32-8.57%196,069
Dec 15, 20250.390.390.340.350.35-7.89%371,452
Dec 12, 20250.350.400.320.380.3815.15%1,069,177
Dec 11, 20250.280.330.280.330.3313.79%765,427
Dec 10, 20250.320.320.290.290.297.41%1,098,000
Dec 9, 20250.270.290.260.270.27-1.82%279,700
Dec 8, 20250.300.300.270.280.28-5.17%55,910
Dec 5, 20250.270.300.250.290.297.41%189,300
Dec 4, 20250.280.280.260.270.27-328,209
Dec 3, 20250.250.280.250.270.273.85%250,250
Dec 2, 20250.270.270.260.260.26-64,000
Dec 1, 20250.280.280.260.260.26-5.45%228,300
Nov 28, 20250.280.290.280.280.28-1.79%56,500
Nov 27, 20250.280.290.280.280.28-6.67%22,571
Nov 26, 20250.300.300.300.300.30-108,650
Nov 25, 20250.290.300.280.300.303.45%517,800
Nov 24, 20250.260.300.260.290.293.57%325,431
Nov 21, 20250.280.280.260.280.28-46,110
Nov 20, 20250.270.280.250.280.283.70%484,998
Nov 19, 20250.210.270.210.270.2735.00%2,073,727
Nov 18, 20250.230.230.200.200.20-11.11%694,700
Nov 17, 20250.240.240.220.230.232.27%311,800
Nov 14, 20250.230.230.220.220.22-4.35%502,900
Nov 13, 20250.240.240.230.230.23-727,046
Nov 12, 20250.270.270.230.230.23-11.54%1,059,558
Nov 11, 20250.290.300.260.260.26-10.34%921,689
Nov 10, 20250.290.300.270.290.293.57%337,468
Nov 7, 20250.250.280.250.280.2819.15%688,266
Nov 6, 20250.260.260.240.240.24-6.00%763,369
Nov 5, 20250.250.250.230.250.252.04%3,021,378
Nov 4, 20250.280.280.250.250.25-12.50%599,400
Nov 3, 20250.310.310.260.280.28-18.84%1,993,745
Oct 31, 20250.320.350.320.350.359.52%27,104
Oct 30, 20250.340.340.320.320.32-7.35%96,658
Oct 29, 20250.380.380.340.340.34-6.85%196,500
Oct 28, 20250.370.370.370.370.37-8.75%5,500
Oct 27, 20250.360.400.350.400.4012.68%177,842
Oct 24, 20250.370.370.360.360.36-2.74%44,000
Oct 23, 20250.340.440.340.370.378.96%417,059
Oct 22, 20250.380.390.340.340.34-11.84%93,272
Oct 21, 20250.400.420.370.380.38-8.43%161,640
Oct 20, 20250.480.480.380.420.423.75%273,723
Oct 17, 20250.370.420.340.400.401.27%326,884
Oct 16, 20250.390.450.390.400.40-12.22%335,316
Oct 15, 20250.480.540.410.450.45-2.17%874,637
Oct 14, 20250.500.520.440.460.464.55%2,275,681
Oct 10, 20250.410.440.400.440.4410.00%835,745