Kadestone Capital Corp. - KDSX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.75	0.75	0.75	0.75	0.75	0
January 09, 2026	0.75	0.75	0.75	0.75	0.75	0
January 08, 2026	0.75	0.75	0.75	0.75	0.75	0
January 07, 2026	0.75	0.75	0.75	0.75	0.75	0
January 06, 2026	0.75	0.75	0.75	0.75	0.75	0
January 05, 2026	0.75	0.75	0.75	0.75	0.75	1,000
January 02, 2026	0.7	0.7	0.7	0.7	0.7	0
December 31, 2025	0.7	0.7	0.7	0.7	0.7	0
December 30, 2025	0.7	0.7	0.7	0.7	0.7	0
December 29, 2025	0.7	0.7	0.7	0.7	0.7	3,000
December 23, 2025	0.65	0.65	0.65	0.65	0.65	7,000
December 22, 2025	0.6	0.6	0.6	0.6	0.6	0
December 19, 2025	0.6	0.6	0.6	0.6	0.6	0
December 18, 2025	0.6	0.6	0.6	0.6	0.6	0
December 17, 2025	0.6	0.6	0.6	0.6	0.6	0
December 16, 2025	0.6	0.6	0.6	0.6	0.6	0
December 15, 2025	0.6	0.6	0.6	0.6	0.6	0
December 12, 2025	0.6	0.6	0.6	0.6	0.6	0
December 11, 2025	0.6	0.6	0.6	0.6	0.6	0
December 10, 2025	0.6	0.6	0.6	0.6	0.6	0
December 09, 2025	0.6	0.6	0.6	0.6	0.6	0
December 08, 2025	0.6	0.6	0.6	0.6	0.6	0
December 05, 2025	0.6	0.6	0.6	0.6	0.6	500
December 04, 2025	0.75	0.75	0.75	0.75	0.75	0
December 03, 2025	0.75	0.75	0.75	0.75	0.75	0
December 02, 2025	0.75	0.75	0.75	0.75	0.75	0
December 01, 2025	0.75	0.75	0.75	0.75	0.75	0
November 28, 2025	0.75	0.75	0.75	0.75	0.75	7,368
November 27, 2025	0.7	0.7	0.7	0.7	0.7	0
November 26, 2025	0.7	0.7	0.7	0.7	0.7	20,000
November 25, 2025	0.7	0.7	0.7	0.7	0.7	0
November 24, 2025	0.7	0.7	0.7	0.7	0.7	0
November 21, 2025	0.7	0.7	0.7	0.7	0.7	1,500
November 20, 2025	0.7	0.7	0.7	0.7	0.7	10,000
November 19, 2025	0.66	0.66	0.66	0.66	0.66	20,200
November 18, 2025	0.66	0.65	0.65	0.66	0.64	22,000
November 17, 2025	0.65	0.65	0.65	0.65	0.65	0
November 14, 2025	0.65	0.65	0.65	0.65	0.65	24,500
November 13, 2025	0.65	0.65	0.65	0.65	0.65	0
November 12, 2025	0.65	0.65	0.65	0.65	0.65	0
November 11, 2025	0.65	0.65	0.65	0.65	0.65	0
November 10, 2025	0.65	0.65	0.65	0.65	0.65	0
November 07, 2025	0.62	0.65	0.65	0.65	0.62	7,796
November 06, 2025	0.62	0.62	0.62	0.62	0.62	3,100
November 05, 2025	0.63	0.63	0.63	0.63	0.63	0
November 04, 2025	0.63	0.63	0.63	0.63	0.63	0
November 03, 2025	0.63	0.63	0.63	0.63	0.63	0
October 31, 2025	0.63	0.63	0.63	0.63	0.63	0
October 30, 2025	0.63	0.63	0.63	0.63	0.63	0
October 29, 2025	0.63	0.63	0.63	0.63	0.63	0
October 28, 2025	0.66	0.63	0.63	0.66	0.63	13,000
October 27, 2025	0.7	0.7	0.7	0.7	0.7	4,000
October 24, 2025	0.7	0.7	0.7	0.7	0.7	500
October 23, 2025	0.7	0.7	0.7	0.7	0.7	5,500
October 22, 2025	0.7	0.7	0.7	0.71	0.7	10,350
October 21, 2025	0.7	0.7	0.7	0.7	0.7	3,500
October 20, 2025	0.75	0.75	0.75	0.75	0.75	1,000
October 17, 2025	0.75	0.75	0.75	0.75	0.75	2,500
October 16, 2025	0.75	0.75	0.75	0.75	0.75	5,100
October 15, 2025	0.76	0.75	0.75	0.76	0.75	10,000

Kadestone Capital Corp. (KDSX.V) TSXV