Kadestone Capital Corp (KDSX)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.20481927711 | 0.83 | 0.83 | 0.82 | 8750 | 0.82171429 | CS |
| 4 | 0.05 | 6.49350649351 | 0.77 | 0.83 | 0.76 | 15520 | 0.78007294 | CS |
| 12 | -0.03 | -3.52941176471 | 0.85 | 0.95 | 0.6 | 12555 | 0.77570708 | CS |
| 26 | -0.23 | -21.9047619048 | 1.05 | 1.05 | 0.51 | 8313 | 0.78608893 | CS |
| 52 | -0.22 | -21.1538461538 | 1.04 | 1.05 | 0.51 | 6072 | 0.86273074 | CS |
| 156 | -0.93 | -53.1428571429 | 1.75 | 2 | 0.51 | 7750 | 1.24435113 | CS |
| 260 | -0.68 | -45.3333333333 | 1.5 | 2 | 0.51 | 6923 | 1.28302842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 3000 |
| 1721943600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 16500 |
| 1721857200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 2500 |
| 1721770800 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.8199999 | 10000 |
| 1721684400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 6000 |
| 1721425200 | 0.83 | 0.03 | 3.75 | 0.83 | 0.83 | 0.83 | 7000 |
| 1721338800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1721252400 | 0.8 | 0.04 | 5.26 | 0.81 | 0.81 | 0.8 | 44000 |
| 1721166000 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1721079600 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 7001 |
| 1720820400 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.76 | 46500 |
| 1720734000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 10000 |
| 1720647600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 10000 |
| 1720561200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 10000 |
| 1720474800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 25300 |
| 1720215600 | 0.77 | 0.01 | 1.32 | 0.77 | 0.77 | 0.77 | 20000 |
| 1720129200 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1720042800 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 5000 |
| 1719956400 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 3000 |
| 1719610800 | 0.76 | -0.01 | -1.30 | 0.77 | 0.77 | 0.76 | 17000 |
| 1719524400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 15000 |
| 1719438000 | 0.77 | 0 | 0.00 | 0.76 | 0.77 | 0.76 | 14000 |
| 1719351600 | 0.77 | 0.02 | 2.67 | 0.77 | 0.77 | 0.77 | 15000 |
| 1719265200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1719006000 | 0.75 | -0.02 | -2.60 | 0.74 | 0.77 | 0.74 | 38500 |
| 1718919600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718833200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1718746800 | 0.77 | -0.08 | -9.41 | 0.71 | 0.77 | 0.7 | 10500 |
| 1718660400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1718401200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1718314800 | 0.85 | 0.25 | 41.67 | 0.84 | 0.85 | 0.84 | 6000 |
| 1718228400 | 0.6 | -0.25 | -29.41 | 0.61 | 0.61 | 0.6 | 3000 |
| 1718142000 | 0.85 | 0.1 | 13.33 | 0.85 | 0.85 | 0.85 | 500 |
| 1718055600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1717796400 | 0.75 | -0.2 | -21.05 | 0.75 | 0.75 | 0.75 | 10000 |
| 1717710000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 125 |
| 1717623600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717537200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717450800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717191600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717105200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717018800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716932400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716846000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716586800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716500400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716414000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716327600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715982000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715895600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715809200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 604 |
| 1715722800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715636400 | 0.95 | 0.1 | 11.76 | 0.95 | 0.95 | 0.95 | 500 |
| 1715377200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1715290800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1715204400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1715118000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1715031600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1714772400 | 0.85 | -0.08 | -8.60 | 0.85 | 0.85 | 0.85 | 5000 |
| 1714686000 | 0.93 | -0.07 | -7.00 | 0.93 | 0.93 | 0.93 | 200 |
| 1714599600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1714513200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1714426800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
