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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	0.75	0.75	0.75	0.75	0.75	0
October 10, 2025	0.76	0.75	0.75	0.76	0.75	4,210
October 09, 2025	0.75	0.75	0.75	0.75	0.75	194
October 08, 2025	0.76	0.75	0.75	0.76	0.75	4,000
October 07, 2025	0.8	0.8	0.8	0.8	0.8	0
October 06, 2025	0.8	0.8	0.8	0.8	0.8	0
October 03, 2025	0.8	0.8	0.8	0.8	0.8	0
October 02, 2025	0.8	0.8	0.8	0.8	0.8	0
October 01, 2025	0.8	0.8	0.8	0.8	0.8	0
September 30, 2025	0.84	0.8	0.8	0.84	0.8	13,000
September 29, 2025	0.88	0.88	0.88	0.88	0.88	0
September 26, 2025	0.87	0.88	0.88	0.88	0.87	1,000
September 25, 2025	0.84	0.84	0.84	0.84	0.84	0
September 24, 2025	0.84	0.84	0.84	0.84	0.84	0
September 23, 2025	0.84	0.84	0.84	0.84	0.84	500
September 22, 2025	0.9	0.9	0.9	0.9	0.9	0
September 19, 2025	0.9	0.9	0.9	0.9	0.9	0
September 18, 2025	0.9	0.9	0.9	0.9	0.9	0
September 17, 2025	0.9	0.9	0.9	0.9	0.9	0
September 16, 2025	0.9	0.9	0.9	0.9	0.9	500
September 15, 2025	0.85	0.85	0.85	0.85	0.85	0
September 12, 2025	0.85	0.85	0.85	0.85	0.85	0
September 11, 2025	0.85	0.85	0.85	0.85	0.85	0
September 10, 2025	0.95	0.85	0.85	0.95	0.85	55,300
September 09, 2025	1.09	0.95	0.95	1.09	0.89	10,600

Kadestone Capital Corp. (KDSX.V) TSXV