Skip to main content
Makenita Resources Inc. (CSE:KENY)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
+0.015 (15.79%)
At close: Dec 4, 2025

Makenita Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.110.100.110.1115.79%1,825,400
Dec 3, 20250.100.100.100.100.105.56%294,630
Dec 2, 20250.090.090.090.090.095.88%398,200
Dec 1, 20250.090.090.090.090.09-5.56%146,000
Nov 28, 20250.090.090.090.090.095.88%350,255
Nov 27, 20250.090.090.090.090.09-5.56%52,000
Nov 26, 20250.090.090.090.090.095.88%163,457
Nov 25, 20250.090.090.090.090.09-10.53%270,630
Nov 24, 20250.090.100.090.100.105.56%469,512
Nov 21, 20250.090.090.090.090.09-75,333
Nov 20, 20250.090.100.090.090.095.88%570,520
Nov 19, 20250.080.100.080.090.09-712,563
Nov 18, 20250.090.090.080.090.09-389,492
Nov 17, 20250.090.090.080.090.09-5.56%441,900
Nov 14, 20250.080.090.070.090.0912.50%947,550
Nov 13, 20250.090.100.080.080.0823.08%5,883,432
Nov 12, 20250.070.070.070.070.07-30,000
Nov 11, 20250.060.070.060.070.078.33%292,350
Nov 10, 20250.060.060.050.060.0620.00%127,025
Nov 7, 20250.060.060.050.050.05-9.09%31,500
Nov 6, 20250.060.060.060.060.06-68,000
Nov 5, 20250.060.060.060.060.06-8,000
Nov 4, 20250.060.060.060.060.06-31,180
Oct 31, 20250.060.060.060.060.06-1,032,900
Oct 29, 20250.060.060.060.060.06-386,000
Oct 28, 20250.060.060.060.060.06-316,000
Oct 27, 20250.060.060.060.060.06-171,172
Oct 24, 20250.060.060.060.060.06-4,000
Oct 23, 20250.060.060.060.060.06-3,250
Oct 22, 20250.060.060.060.060.06-21,000
Oct 21, 20250.060.060.060.060.06-2,000
Oct 20, 20250.060.060.050.060.06-8.33%514,006
Oct 17, 20250.070.070.060.060.06-7.69%409,168
Oct 16, 20250.070.070.070.070.07-7.14%151,580
Oct 15, 20250.070.070.070.070.077.69%12,600
Oct 14, 20250.070.070.070.070.07-47,600
Oct 10, 20250.070.070.070.070.07-289,005
Oct 9, 20250.070.070.070.070.07-7.14%1,000
Oct 8, 20250.070.070.070.070.07-6.67%147,750
Oct 6, 20250.080.080.080.080.08-37,600
Oct 3, 20250.070.080.070.080.0815.38%110,200
Oct 2, 20250.070.070.060.070.078.33%83,000
Oct 1, 20250.060.060.060.060.06-42,700
Sep 30, 20250.070.070.060.060.06-142,473
Sep 29, 20250.060.060.060.060.06-7.69%21,070
Sep 25, 20250.060.070.060.070.0718.18%234,407
Sep 24, 20250.060.060.060.060.06-79,100
Sep 23, 20250.060.060.060.060.06-112,820
Sep 22, 20250.060.060.050.060.06-239,200
Sep 19, 20250.060.060.060.060.06-5,000
Sep 18, 20250.060.060.060.060.06-132,517
Sep 17, 20250.060.060.060.060.06-24,300
Sep 16, 20250.060.060.060.060.06-1,051
Sep 15, 20250.060.060.060.060.06-8.33%28,251
Sep 12, 20250.060.060.060.060.0620.00%188,300
Sep 11, 20250.060.060.050.050.05-61,300
Sep 10, 20250.060.060.050.050.05-32,200
Sep 9, 20250.050.050.050.050.05-1,750
Sep 8, 20250.060.060.050.050.05-2,000
Sep 5, 20250.050.050.050.050.05-9.09%2,086
Sep 4, 20250.060.060.060.060.0610.00%1,000
Sep 3, 20250.060.060.050.050.05-9.09%62,000
Sep 2, 20250.060.060.060.060.06-320,550
Aug 29, 20250.060.060.060.060.06-12,000
Aug 28, 20250.060.060.060.060.06-8.33%12,000
Aug 27, 20250.060.060.060.060.069.09%81,700
Aug 26, 20250.060.060.060.060.06-5,000
Aug 25, 20250.060.060.060.060.06-64,810
Aug 22, 20250.060.060.060.060.06-1,000
Aug 21, 20250.060.060.050.060.0610.00%11,000
Aug 20, 20250.050.050.050.050.05-9.09%52,900
Aug 19, 20250.060.060.060.060.0610.00%2,000
Aug 18, 20250.060.060.050.050.05-12,256
Aug 15, 20250.050.050.050.050.05-9.09%13,190
Aug 14, 20250.060.060.060.060.06-12,000
Aug 13, 20250.060.060.050.060.06-260,000
Aug 12, 20250.060.060.060.060.06-42,000
Aug 11, 20250.060.060.060.060.06-14,000
Aug 8, 20250.060.060.060.060.06-240,140
Aug 7, 20250.060.060.060.060.06-1,000
Aug 6, 20250.060.060.050.060.06-8.33%146,500
Aug 5, 20250.070.070.060.060.06-14.29%674,450
Jul 31, 20250.070.070.070.070.077.69%52,900
Jul 30, 20250.080.080.070.070.07-7.14%72,629
Jul 29, 20250.070.070.070.070.07-6.67%1,000
Jul 28, 20250.080.080.070.080.08-11,700
Jul 25, 20250.080.080.080.080.08-12,918
Jul 24, 20250.080.080.080.080.08-144,000
Jul 23, 20250.080.080.080.080.08-134,000
Jul 22, 20250.080.080.080.080.08-6,500
Jul 21, 20250.080.080.080.080.08-6.25%98,700
Jul 18, 20250.090.090.080.080.08-5.88%769,800
Jul 17, 20250.090.090.080.090.09-170,500
Jul 16, 20250.080.100.080.090.0913.33%1,682,978
Jul 15, 20250.080.080.080.080.08-4,200
Jul 14, 20250.080.080.080.080.08-6.25%43,500
Jul 11, 20250.090.090.080.080.08-5.88%155,000
Jul 10, 20250.090.090.090.090.09-5.56%105,000
Jul 9, 20250.090.090.090.090.09-21,083
Jul 8, 20250.100.100.090.090.09-5.26%85,404