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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.46	0.46	0.46	0.46	4,000
February 19, 2026	0.46	0.46	0.46	0.46	0.46	4,000
February 18, 2026	0.46	0.46	0.46	0.46	0.46	0
February 17, 2026	0.46	0.46	0.46	0.46	0.46	19,629
February 13, 2026	0.46	0.46	0.46	0.46	0.46	0
February 12, 2026	0.5	0.46	0.46	0.5	0.46	19,629
February 11, 2026	0.59	0.59	0.59	0.59	0.59	4,500
February 10, 2026	0.51	0.51	0.51	0.51	0.51	0
February 09, 2026	0.51	0.51	0.51	0.51	0.51	0
February 06, 2026	0.51	0.51	0.51	0.51	0.51	0
February 05, 2026	0.51	0.51	0.51	0.51	0.51	0
February 04, 2026	0.51	0.51	0.51	0.51	0.51	0
February 03, 2026	0.51	0.51	0.51	0.51	0.51	0
February 02, 2026	0.51	0.51	0.51	0.51	0.51	100
January 30, 2026	0.51	0.51	0.51	0.51	0.51	35
January 29, 2026	0.51	0.51	0.51	0.51	0.51	0
January 28, 2026	0.51	0.51	0.51	0.51	0.51	0
January 27, 2026	0.57	0.57	0.57	0.57	0.57	5,420
January 26, 2026	0.51	0.51	0.51	0.51	0.51	5,420
January 23, 2026	0.59	0.59	0.59	0.59	0.59	2,200
January 22, 2026	0.56	0.55	0.55	0.56	0.55	45,000
January 21, 2026	0.51	0.51	0.51	0.51	0.51	0
January 20, 2026	0.51	0.51	0.51	0.51	0.51	0
January 19, 2026	0.51	0.51	0.51	0.51	0.51	1,000
January 16, 2026	0.75	0.75	0.75	0.75	0.75	0
January 15, 2026	0.75	0.75	0.75	0.75	0.75	0
January 14, 2026	0.75	0.75	0.75	0.75	0.75	0
January 13, 2026	0.75	0.75	0.75	0.75	0.75	0
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

Kadestone Capital Corp. (KDSX.V) TSXV