Kirkstone Metals Corp. (TSXV:KSM)
Canada
· Delayed Price · Currency is CAD 13.10
+0.05 (0.38%)
At close: Dec 5, 2025
Kirkstone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.15 | 13.67 | 12.97 | 13.10 | 13.10 | 0.38% | 273,357 |
| Dec 4, 2025 | 12.90 | 13.15 | 12.41 | 13.05 | 13.05 | 1.24% | 301,977 |
| Dec 3, 2025 | 12.76 | 13.20 | 12.40 | 12.89 | 12.89 | 1.10% | 194,892 |
| Dec 2, 2025 | 12.60 | 13.00 | 11.11 | 12.75 | 12.75 | 1.43% | 250,807 |
| Dec 1, 2025 | 12.45 | 12.57 | 12.30 | 12.57 | 12.57 | 0.96% | 357,710 |
| Nov 28, 2025 | 12.25 | 12.45 | 11.85 | 12.45 | 12.45 | 2.05% | 222,522 |
| Nov 27, 2025 | 12.15 | 12.45 | 11.57 | 12.20 | 12.20 | 2.95% | 212,821 |
| Nov 26, 2025 | 11.70 | 11.85 | 10.81 | 11.85 | 11.85 | 1.28% | 131,055 |
| Nov 25, 2025 | 11.50 | 11.74 | 9.44 | 11.70 | 11.70 | 5.88% | 297,405 |
| Nov 24, 2025 | 10.40 | 11.20 | 10.10 | 11.05 | 11.05 | 12.07% | 411,974 |
| Nov 21, 2025 | 8.85 | 10.00 | 8.50 | 9.86 | 9.86 | 16.27% | 67,010 |
| Nov 20, 2025 | 9.20 | 10.00 | 6.68 | 8.48 | 8.48 | -0.24% | 160,484 |
| Nov 19, 2025 | 7.89 | 8.52 | 7.25 | 8.50 | 8.50 | 17.40% | 113,648 |
| Nov 18, 2025 | 5.24 | 7.99 | 5.24 | 7.24 | 7.24 | 44.80% | 99,767 |
| Nov 17, 2025 | 2.53 | 6.74 | 2.40 | 5.00 | 5.00 | 28.21% | 118,758 |
| Nov 14, 2025 | 9.90 | 9.90 | 3.90 | 3.90 | 3.90 | -60.20% | 61,271 |
| Nov 13, 2025 | 9.50 | 9.85 | 9.45 | 9.80 | 9.80 | 6.41% | 181,701 |
| Nov 12, 2025 | 8.60 | 9.21 | 8.50 | 9.21 | 9.21 | 13.70% | 129,489 |
| Nov 11, 2025 | 7.48 | 8.11 | 7.47 | 8.10 | 8.10 | 10.66% | 121,857 |
| Nov 10, 2025 | 7.07 | 7.40 | 7.07 | 7.32 | 7.32 | 9.25% | 144,011 |
| Nov 7, 2025 | 6.21 | 6.70 | 6.21 | 6.70 | 6.70 | 8.06% | 53,932 |
| Nov 6, 2025 | 5.70 | 6.20 | 5.62 | 6.20 | 6.20 | 10.71% | 45,126 |
| Nov 5, 2025 | 5.24 | 5.70 | 5.24 | 5.60 | 5.60 | 7.69% | 44,153 |
| Nov 4, 2025 | 4.25 | 5.20 | 4.20 | 5.20 | 5.20 | 22.64% | 38,074 |
| Nov 3, 2025 | 4.00 | 4.24 | 4.00 | 4.24 | 4.24 | 6.00% | 3,864 |
| Oct 31, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -2.68% | 174,117 |
| Oct 30, 2025 | 3.57 | 4.20 | 3.50 | 4.11 | 4.11 | 17.43% | 31,375 |
| Oct 29, 2025 | 3.20 | 3.60 | 3.20 | 3.50 | 3.50 | 9.37% | 24,440 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.06 | 3.20 | 3.20 | - | 6,015 |
| Oct 27, 2025 | 2.60 | 3.20 | 2.42 | 3.20 | 3.20 | 33.33% | 20,636 |
| Oct 24, 2025 | 1.95 | 2.41 | 1.90 | 2.40 | 2.40 | 28.34% | 32,300 |
| Oct 23, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 55,315 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 68,661 |
| Oct 21, 2025 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -2.56% | 6,072 |
| Oct 20, 2025 | 1.85 | 2.05 | 1.80 | 1.95 | 1.95 | 6.56% | 49,615 |
| Oct 17, 2025 | 1.72 | 1.85 | 1.70 | 1.83 | 1.83 | 10.91% | 80,262 |
| Oct 16, 2025 | 1.40 | 1.65 | 1.35 | 1.65 | 1.65 | 17.86% | 1,986,981 |
| Oct 15, 2025 | 1.25 | 1.40 | 1.24 | 1.40 | 1.40 | 16.67% | 66,510 |
| Oct 14, 2025 | 0.70 | 1.20 | 0.70 | 1.20 | 1.20 | 76.47% | 131,280 |
| Oct 10, 2025 | 0.78 | 0.78 | 0.65 | 0.68 | 0.68 | -12.82% | 9,144 |
| Oct 9, 2025 | 1.07 | 1.07 | 0.78 | 0.78 | 0.78 | -28.44% | 65,277 |
| Oct 8, 2025 | 1.03 | 1.10 | 1.00 | 1.09 | 1.09 | -4.39% | 55,601 |
| Oct 7, 2025 | 1.10 | 1.20 | 1.09 | 1.14 | 1.14 | 3.64% | 17,400 |
| Oct 6, 2025 | 1.01 | 1.14 | 1.00 | 1.10 | 1.10 | 20.88% | 96,000 |
| Oct 3, 2025 | 1.00 | 1.02 | 0.91 | 0.91 | 0.91 | -9.00% | 18,354 |
| Oct 2, 2025 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 11.11% | 64,728 |
| Oct 1, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 12.50% | 56,500 |
| Sep 30, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -3.61% | 11,360 |
| Sep 29, 2025 | 0.64 | 0.83 | 0.64 | 0.83 | 0.83 | 31.75% | 115,447 |
| Sep 26, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 10.53% | 40,000 |
| Sep 25, 2025 | 0.50 | 0.57 | 0.50 | 0.57 | 0.57 | 14.00% | 6,500 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,041 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -13.79% | 6,478 |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,725 |
| Sep 17, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 14,500 |
| Sep 16, 2025 | 0.55 | 0.58 | 0.50 | 0.57 | 0.57 | 7.55% | 24,000 |
| Sep 15, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 8.16% | 6,922 |
| Sep 12, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -10.91% | 1,526 |
| Sep 11, 2025 | 0.48 | 0.55 | 0.45 | 0.55 | 0.55 | 14.58% | 569,000 |
| Sep 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 6.67% | 20,000 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 17,142 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 30,128 |
| Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 9.30% | 10,000 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 467,000 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 12,000 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -10.20% | 16,600 |
| Aug 28, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 22.50% | 679,750 |
| Aug 27, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 17.65% | 1,795,000 |
| Aug 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 1,111 |
| Aug 25, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 14,530 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | - | 18,560 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 13,001 |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.11% | 2,500 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,055 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 1,500 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,000 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -13.92% | 10,200 |
| Aug 8, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 17.91% | 7,030 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.29% | 1,500 |
| Aug 6, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 16.67% | 44,000 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 368,860 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 3,000 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 3,000 |
| Jul 29, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 27.27% | 37,501 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 98,550 |
| Jul 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 15.38% | 102,510 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | - | 882,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -18.75% | 43,500 |
| Jul 21, 2025 | 0.28 | 0.32 | 0.27 | 0.32 | 0.32 | -7.25% | 10,349 |
| Jul 18, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 16.95% | 9,710 |
| Jul 17, 2025 | 0.19 | 0.30 | 0.18 | 0.30 | 0.30 | 59.46% | 758,700 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.12% | 898 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 500,000 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -13.89% | 815,500 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 33.33% | 2,500 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 905,500 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 430,010 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 180,000 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -20.00% | 151,500 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 204,500 |