Keeks Social Inc. (TSXV:KEEK)
Canada
· Delayed Price · Currency is CAD 2.500
-0.810 (-24.47%)
At close: Dec 2, 2025
Keeks Social Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -24.47% | 716 |
| Dec 1, 2025 | 2.20 | 3.32 | 1.75 | 3.31 | 3.31 | 16.14% | 2,512 |
| Nov 28, 2025 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | - | 2,951 |
| Nov 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -16.18% | 100 |
| Nov 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 221 |
| Nov 21, 2025 | 2.80 | 3.40 | 2.80 | 3.40 | 3.40 | -2.86% | 1,953 |
| Nov 19, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 1,642 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 20.69% | 1,936 |
| Nov 17, 2025 | 3.45 | 3.50 | 2.90 | 2.90 | 2.90 | -6.45% | 7,646 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.10 | 3.10 | 3.10 | -10.14% | 601 |
| Nov 12, 2025 | 3.11 | 3.45 | 3.11 | 3.45 | 3.45 | 1.47% | 1,056 |
| Nov 11, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 21.00% | 2,043 |
| Nov 10, 2025 | 3.39 | 3.39 | 2.81 | 2.81 | 2.81 | -17.35% | 1,842 |
| Nov 7, 2025 | 2.99 | 3.40 | 2.99 | 3.40 | 3.40 | - | 6,700 |
| Nov 6, 2025 | 3.12 | 3.40 | 3.01 | 3.40 | 3.40 | -5.56% | 9,597 |
| Nov 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 695 |
| Nov 4, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | 16.13% | 3,355 |
| Nov 3, 2025 | 3.60 | 3.60 | 3.10 | 3.10 | 3.10 | -13.89% | 608 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 672 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 1,253 |
| Oct 22, 2025 | 4.00 | 4.00 | 3.57 | 3.57 | 3.57 | -5.05% | 1,381 |
| Oct 21, 2025 | 3.48 | 4.10 | 3.10 | 3.76 | 3.76 | 21.29% | 11,042 |
| Oct 20, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -3.13% | 1,074 |
| Oct 17, 2025 | 2.81 | 3.20 | 2.81 | 3.20 | 3.20 | - | 1,779 |
| Oct 10, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 6.67% | 1,708 |
| Oct 9, 2025 | 2.51 | 3.00 | 2.51 | 3.00 | 3.00 | -29.41% | 2,841 |
| Oct 8, 2025 | 4.61 | 4.61 | 4.25 | 4.25 | 4.25 | -9.77% | 7,057 |
| Oct 7, 2025 | 3.50 | 4.71 | 3.50 | 4.71 | 4.71 | 18.05% | 7,903 |
| Oct 6, 2025 | 3.50 | 3.99 | 3.50 | 3.99 | 3.99 | 77.33% | 1,459 |
| Oct 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -18.18% | 162 |
| Sep 30, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 10.00% | 380 |
| Sep 29, 2025 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 11.11% | 1,880 |
| Sep 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 200 |
| Sep 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 60 |
| Sep 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -10.00% | 6,702 |
| Sep 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -9.09% | 902 |
| Sep 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 10.00% | 180 |
| Sep 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 160 |
| Sep 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -9.09% | 20 |
| Sep 10, 2025 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | - | 240 |
| Sep 8, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 220 |
| Sep 5, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 780 |
| Sep 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 520 |
| Sep 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 10.00% | 240 |
| Sep 2, 2025 | 2.75 | 2.75 | 2.50 | 2.50 | 2.50 | -9.09% | 1,683 |
| Aug 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -15.38% | 180 |
| Aug 28, 2025 | 3.25 | 3.25 | 2.75 | 3.25 | 3.25 | 8.33% | 4,620 |
| Aug 27, 2025 | 3.25 | 3.25 | 3.00 | 3.00 | 3.00 | -14.29% | 7,040 |
| Aug 26, 2025 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | 40.00% | 11,678 |
| Aug 25, 2025 | 2.75 | 3.00 | 2.50 | 2.50 | 2.50 | -9.09% | 3,816 |
| Aug 22, 2025 | 2.25 | 2.75 | 2.25 | 2.75 | 2.75 | -8.33% | 418 |
| Aug 20, 2025 | 2.25 | 3.00 | 2.25 | 3.00 | 3.00 | - | 914 |
| Aug 19, 2025 | 2.00 | 3.00 | 2.00 | 3.00 | 3.00 | 50.00% | 6,144 |
| Aug 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.11% | 80 |
| Aug 15, 2025 | 2.25 | 2.25 | 2.00 | 2.25 | 2.25 | -18.18% | 6,880 |
| Aug 13, 2025 | 2.50 | 3.00 | 2.25 | 2.75 | 2.75 | 10.00% | 11,880 |
| Aug 12, 2025 | 2.50 | 2.75 | 2.50 | 2.50 | 2.50 | - | 1,080 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -16.67% | 900 |
| Aug 5, 2025 | 2.25 | 3.00 | 2.25 | 3.00 | 3.00 | - | 794 |
| Aug 1, 2025 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | 20.00% | 940 |
| Jul 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 40 |
| Jul 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 40 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 656 |
| Jul 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.11% | 800 |
| Jul 25, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -25.00% | 3,540 |
| Jul 24, 2025 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | - | 2,760 |
| Jul 23, 2025 | 3.00 | 3.25 | 3.00 | 3.00 | 3.00 | - | 173 |
| Jul 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,700 |
| Jul 21, 2025 | 2.25 | 3.00 | 2.25 | 3.00 | 3.00 | 33.33% | 6,880 |
| Jul 17, 2025 | 2.00 | 2.25 | 2.00 | 2.25 | 2.25 | 12.50% | 3,500 |
| Jul 16, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | - | 200 |
| Jul 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,260 |
| Jul 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 463 |
| Jul 11, 2025 | 2.00 | 2.25 | 2.00 | 2.00 | 2.00 | - | 400 |
| Jul 10, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | - | 440 |
| Jul 9, 2025 | 2.25 | 2.25 | 2.00 | 2.00 | 2.00 | 14.29% | 1,100 |
| Jul 7, 2025 | 2.00 | 2.25 | 1.75 | 1.75 | 1.75 | - | 1,560 |
| Jul 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 20 |
| Jul 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.50% | 20 |
| Jun 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.11% | 249 |
| Jun 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 28 |
| Jun 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 12.50% | 1,440 |
| Jun 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 20 |
| Jun 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 32 |
| Jun 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Jun 16, 2025 | 2.50 | 2.50 | 2.00 | 2.00 | 2.00 | -11.11% | 2,540 |
| Jun 13, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -10.00% | 860 |
| Jun 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.11% | 40 |
| Jun 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2,960 |
| Jun 10, 2025 | 2.50 | 2.50 | 2.00 | 2.25 | 2.25 | - | 4,140 |
| Jun 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -10.00% | 460 |
| Jun 6, 2025 | 2.25 | 2.75 | 2.25 | 2.50 | 2.50 | 11.11% | 2,248 |
| Jun 3, 2025 | 2.25 | 2.50 | 2.25 | 2.25 | 2.25 | - | 2,220 |