Klimat X Developments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-08-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2024-08-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 4,010 |
| 2024-08-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,750 |
| 2024-08-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 23,000 |
| 2024-08-08 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 420,050 |
| 2024-08-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 81,000 |
| 2024-08-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 54,500 |
| 2024-08-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 70,000 |
| 2024-08-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 250,000 |
| 2024-07-31 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 28,000 |
| 2024-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 27,000 |
| 2024-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 165,000 |
| 2024-07-26 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 22,000 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 148,000 |
| 2024-07-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-07-22 | 0.045 | 0.045 | 0.035 | 0.035 | 0.035 | 93,000 |
| 2024-07-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,180 |
| 2024-07-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,000 |
| 2024-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 81,000 |
| 2024-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 76,000 |
| 2024-07-12 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 179,000 |
| 2024-07-11 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 658,501 |
| 2024-07-10 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 276,000 |
| 2024-07-09 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 171,000 |
| 2024-07-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 46,000 |
| 2024-07-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 89,000 |
| 2024-07-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 11,000 |
| 2024-07-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 61,000 |
| 2024-06-28 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 108,000 |
| 2024-06-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 3,000 |
| 2024-06-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 44,000 |
| 2024-06-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 160,000 |
| 2024-06-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 107,500 |
| 2024-06-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-06-12 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 286,000 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-06-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 158,200 |
| 2024-06-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 81,600 |
| 2024-06-06 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 338,211 |
| 2024-06-05 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 94,000 |
| 2024-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,500 |
| 2024-06-03 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 792,500 |
| 2024-05-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,800 |
| 2024-05-30 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 56,752 |
| 2024-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 259,750 |
| 2024-05-28 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 31,000 |
| 2024-05-27 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 51,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.