Skip to main content
American Critical Minerals Corp. (CSE:KCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
+0.020 (7.41%)
At close: Dec 5, 2025

CSE:KCLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.400.410.400.400.406.67%697,730
Oct 8, 20250.400.420.340.380.385.63%880,279
Oct 7, 20250.360.390.350.360.36-4.05%132,409
Oct 6, 20250.350.390.350.370.375.71%186,500
Oct 3, 20250.320.350.310.350.356.06%110,909
Oct 2, 20250.370.370.310.330.33-13.16%162,724
Oct 1, 20250.370.390.370.380.385.56%154,700
Sep 30, 20250.380.390.360.360.36-2.70%515,051
Sep 29, 20250.400.400.350.370.37-2.63%334,903
Sep 26, 20250.400.400.350.380.38-5.00%223,905
Sep 25, 20250.400.400.360.400.40-2.44%210,102
Sep 24, 20250.390.420.360.410.4113.89%855,713
Sep 23, 20250.320.360.320.360.3612.50%259,666
Sep 22, 20250.290.320.280.320.323.23%53,286
Sep 19, 20250.270.310.270.310.3124.00%165,792
Sep 18, 20250.270.270.250.250.25-10.71%101,100
Sep 17, 20250.250.280.250.280.287.69%81,500
Sep 16, 20250.240.270.240.260.268.33%115,300
Sep 15, 20250.300.300.240.240.24-20.00%281,045
Sep 12, 20250.320.320.300.300.30-3.23%78,338
Sep 11, 20250.310.310.310.310.31-600
Sep 10, 20250.320.320.310.310.31-108,000
Sep 9, 20250.320.330.310.310.31-3.13%104,800
Sep 8, 20250.320.340.310.320.323.23%206,300
Sep 5, 20250.270.340.270.310.3116.98%147,500
Sep 4, 20250.300.300.260.270.27-11.67%125,400
Sep 3, 20250.280.320.280.300.309.09%131,782
Sep 2, 20250.250.370.250.280.2810.00%485,601
Aug 29, 20250.200.260.200.250.2528.21%274,733
Aug 28, 20250.190.200.180.200.202.63%135,526
Aug 27, 20250.180.200.180.190.195.56%60,240
Aug 26, 20250.180.190.180.180.185.88%103,200
Aug 25, 20250.190.190.170.170.17-8.11%94,125
Aug 22, 20250.190.190.190.190.19-4,500
Aug 21, 20250.190.190.190.190.19-5.13%75,100
Aug 20, 20250.200.200.200.200.205.41%1,000
Aug 19, 20250.190.210.190.190.19-9.76%42,950
Aug 18, 20250.210.210.210.210.2110.81%5,000
Aug 15, 20250.190.190.190.190.19-5.13%4,085
Aug 14, 20250.200.210.190.200.20-7.14%200,075
Aug 13, 20250.210.210.210.210.21-330,000
Aug 12, 20250.200.220.200.210.21-4.55%56,000
Aug 11, 20250.200.220.200.220.2218.92%132,250
Aug 8, 20250.220.220.190.190.192.78%121,581
Aug 7, 20250.200.200.180.180.18-14.29%55,626
Aug 5, 20250.210.210.200.210.2110.53%56,700
Aug 1, 20250.210.210.190.190.19-9.52%64,470
Jul 31, 20250.210.210.210.210.212.44%4,590
Jul 30, 20250.230.230.210.210.21-8.89%104,078
Jul 29, 20250.230.230.220.230.23-99,000
Jul 28, 20250.220.230.220.230.237.14%38,700
Jul 25, 20250.220.220.210.210.21-8.70%24,090
Jul 24, 20250.220.230.220.230.232.22%88,800
Jul 23, 20250.220.230.220.230.232.27%120,451
Jul 22, 20250.230.230.210.220.22-4.35%287,257
Jul 21, 20250.240.250.230.230.23-4.17%213,831
Jul 18, 20250.240.250.240.240.24-290,508
Jul 17, 20250.240.250.240.240.24-52,577
Jul 16, 20250.230.240.230.240.242.13%106,433
Jul 15, 20250.240.240.230.240.24-2.08%142,669