Skip to main content
American Critical Minerals Corp. (CSE:KCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
+0.035 (14.58%)
At close: Apr 28, 2026

CSE:KCLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.240.240.230.240.24-102,200
Apr 24, 20260.220.240.220.240.249.09%13,600
Apr 23, 20260.220.240.220.220.22-115,560
Apr 22, 20260.240.240.220.220.22-8.33%189,636
Apr 21, 20260.250.250.240.240.24-100,009
Apr 20, 20260.250.250.240.240.24-2.04%155,989
Apr 17, 20260.240.250.230.250.254.26%101,000
Apr 16, 20260.240.250.230.240.24-145,500
Apr 15, 20260.230.240.220.240.242.17%50,800
Apr 14, 20260.240.240.220.230.23-23,722
Apr 13, 20260.230.240.230.230.23-2.13%46,936
Apr 10, 20260.220.240.210.240.249.30%177,000
Apr 9, 20260.220.220.210.220.22-2.27%43,500
Apr 8, 20260.220.220.220.220.222.33%50,267
Apr 7, 20260.220.230.210.220.22-50,272
Apr 6, 20260.210.220.200.220.222.38%23,745
Apr 2, 20260.220.220.200.210.21-4.55%219,022
Apr 1, 20260.210.220.200.220.2210.00%88,700
Mar 31, 20260.220.230.200.200.20-9.09%113,606
Mar 30, 20260.200.220.200.220.2212.82%167,297
Mar 27, 20260.190.200.190.200.202.63%36,545
Mar 26, 20260.190.190.190.190.19-9,027
Mar 25, 20260.210.210.190.190.19-42,130
Mar 24, 20260.220.220.190.190.19-13.64%25,400
Mar 23, 20260.210.220.190.220.227.32%123,380
Mar 20, 20260.210.210.200.210.215.13%12,310
Mar 19, 20260.220.220.200.200.20-7.14%165,700
Mar 18, 20260.210.210.200.210.21-12.50%97,881
Mar 17, 20260.210.240.210.240.2411.63%57,000
Mar 16, 20260.250.250.210.220.22-6.52%83,231
Mar 13, 20260.240.240.220.230.23-2.13%66,653
Mar 12, 20260.250.250.240.240.24-2.08%265,632
Mar 11, 20260.240.240.240.240.242.13%30,400
Mar 10, 20260.240.250.230.240.242.17%215,016
Mar 9, 20260.210.230.210.230.239.52%172,180
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