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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2025	0.9	0.9	0.9	0.9	0.9	0
March 31, 2025	0.9	0.9	0.9	0.9	0.9	0
March 28, 2025	0.9	0.9	0.9	0.9	0.9	0
March 27, 2025	0.9	0.9	0.9	0.9	0.9	0
March 26, 2025	0.9	0.9	0.9	0.9	0.9	0
March 25, 2025	0.9	0.9	0.9	0.9	0.9	0
March 24, 2025	0.9	0.9	0.9	0.9	0.9	0
March 21, 2025	0.9	0.9	0.9	0.9	0.9	0
March 20, 2025	0.9	0.9	0.9	0.9	0.9	0
March 19, 2025	0.89	0.9	0.9	0.9	0.89	7,500
March 18, 2025	0.9	0.9	0.9	0.9	0.9	500
March 17, 2025	0.86	0.86	0.86	0.86	0.86	2,000
March 14, 2025	0.9	0.9	0.9	0.9	0.9	0
March 13, 2025	0.9	0.9	0.9	0.9	0.9	0
March 12, 2025	0.9	0.9	0.9	0.9	0.9	5,000
March 11, 2025	0.85	0.85	0.85	0.85	0.85	0
March 10, 2025	0.85	0.85	0.85	0.85	0.85	500
March 07, 2025	0.88	0.88	0.88	0.88	0.88	0
March 06, 2025	0.88	0.88	0.88	0.88	0.88	0
March 05, 2025	0.88	0.88	0.88	0.88	0.88	1,500
March 04, 2025	0.9	0.9	0.9	0.9	0.9	0
March 03, 2025	0.9	0.9	0.9	0.9	0.9	0
February 28, 2025	0.9	0.9	0.9	0.9	0.9	0
February 27, 2025	0.9	0.9	0.9	0.9	0.9	1,500
February 26, 2025	0.75	0.75	0.75	0.75	0.75	20,000
February 25, 2025	0.9	0.9	0.9	0.9	0.9	0
February 24, 2025	0.91	0.9	0.9	0.91	0.9	4,000
February 21, 2025	0.93	0.93	0.93	0.93	0.93	0
February 20, 2025	0.93	0.93	0.93	0.93	0.93	0
February 19, 2025	0.93	0.93	0.93	0.93	0.93	0
February 18, 2025	0.93	0.93	0.93	0.93	0.93	0
February 14, 2025	0.93	0.93	0.93	0.93	0.93	0
February 13, 2025	0.93	0.93	0.93	0.93	0.93	500
February 12, 2025	0.92	0.92	0.92	0.92	0.92	0
February 11, 2025	0.92	0.92	0.92	0.92	0.92	0
February 10, 2025	0.92	0.92	0.92	0.92	0.92	1,500
February 07, 2025	0.9	0.9	0.9	0.9	0.9	0
February 06, 2025	0.9	0.9	0.9	0.9	0.9	1,500
February 05, 2025	1.03	1.03	1.03	1.03	1.03	0
February 04, 2025	1.03	1.03	1.03	1.03	1.03	0
February 03, 2025	1.03	1.03	1.03	1.03	1.03	101
January 31, 2025	1.02	1.02	1.02	1.02	1.02	1,100
January 30, 2025	0.71	0.71	0.71	0.71	0.71	0
January 29, 2025	0.71	0.71	0.71	0.71	0.71	0
January 28, 2025	0.71	0.71	0.71	0.71	0.71	0
January 27, 2025	0.71	0.71	0.71	0.71	0.71	0
January 24, 2025	0.77	0.71	0.71	0.78	0.71	8,000
January 23, 2025	0.78	0.78	0.78	0.78	0.78	2,000
January 22, 2025	0.73	0.73	0.73	0.73	0.73	0
January 21, 2025	0.7	0.73	0.73	0.73	0.7	7,000
January 20, 2025	1.1	0.79	0.79	1.1	0.79	3,909
January 17, 2025	1.02	1.05	1.05	1.05	1.02	2,200
January 16, 2025	0.75	0.75	0.75	0.75	0.75	0
January 15, 2025	0.75	0.75	0.75	0.75	0.75	0
January 14, 2025	0.75	0.75	0.75	0.75	0.75	4,000
January 13, 2025	1.01	1.01	1.01	1.01	1.01	0
January 10, 2025	1.01	1.01	1.01	1.01	1.01	0
January 09, 2025	1.01	1.01	1.01	1.01	1.01	0
January 08, 2025	1.01	1.01	1.01	1.01	1.01	0
January 07, 2025	1.01	1.01	1.01	1.01	1.01	0

Kadestone Capital Corp. (KDSX.V) TSXV