OTC:ALGRF | Historical Stock Price | KENADYR METALS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-07 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.12$0.51$2.14$9.04$38.172017-04-072026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.67$1.671,070
2020-12-30$1.68$1.68301
2020-12-29$1.70$1.70166
2020-12-28$1.71$1.71218
2020-12-24$1.72$1.720
2020-12-23$1.72$1.722,887
2020-12-22$1.65$1.650
2020-12-21$1.65$1.651,112
2020-12-18$1.64$1.64816
2020-12-17$1.70$1.700
2020-12-16$1.70$1.706,449
2020-12-15$1.71$1.710
2020-12-14$1.71$1.7113,051
2020-12-11$1.54$1.54350
2020-12-10$1.54$1.542,958
2020-12-09$1.70$1.704,683
2020-12-08$1.62$1.6224
2020-12-07$1.63$1.63563
2020-12-04$1.70$1.70113
2020-12-03$1.33$1.3382
2020-12-02$1.60$1.6095
2020-12-01$1.54$1.54644
2020-11-30$1.76$1.761,513
2020-11-27$1.71$1.711,017
2020-11-25$1.66$1.664,185
2020-11-24$1.61$1.61168
2020-11-23$1.65$1.650
2020-11-20$1.65$1.653,685
2020-11-19$1.74$1.74286
2020-11-18$1.91$1.910
2020-11-17$1.91$1.91282
2020-11-16$1.98$1.98416
2020-11-13$1.90$1.902,077
2020-11-12$1.80$1.80653
2020-11-11$1.83$1.83600
2020-11-10$1.83$1.830
2020-11-09$1.83$1.831,086
2020-11-06$2.01$2.011,531
2020-11-05$1.92$1.926,427
2020-11-04$2.09$2.09925
2020-11-03$2.10$2.108,203
2020-11-02$2.10$2.104,303
2020-10-30$1.12$1.120
2020-10-29$1.12$1.120
2020-10-28$1.12$1.120
2020-10-27$1.12$1.1225
2020-10-26$1.49$1.490
2020-10-23$1.49$1.490
2020-10-22$1.49$1.4962
2020-10-21$1.54$1.541,778
2020-10-20$1.58$1.580
2020-10-19$1.58$1.582,449
2020-10-16$2.19$2.1983
2020-10-15$1.58$1.583,547
2020-10-14$1.91$1.910
2020-10-13$1.91$1.912,062
2020-10-12$1.92$1.92116
2020-10-09$1.92$1.92333
2020-10-08$2.10$2.10116
2020-10-07$2.01$2.010
2020-10-06$2.01$2.01212
2020-10-05$2.09$2.09150
2020-10-02$2.18$2.18420
2020-10-01$2.10$2.10400
2020-09-30$2.05$2.050
2020-09-29$2.05$2.050
2020-09-28$2.05$2.05146
2020-09-25$2.46$2.460
2020-09-24$2.46$2.461
2020-09-23$2.05$2.05168
2020-09-22$2.20$2.203
2020-09-21$2.20$2.2090
2020-09-18$2.21$2.2171
2020-09-17$2.21$2.211
2020-09-16$2.05$2.05471
2020-09-15$2.36$2.36694
2020-09-14$2.28$2.281,675
2020-09-11$2.29$2.290
2020-09-10$2.29$2.290
2020-09-09$2.29$2.290
2020-09-08$2.29$2.2983
2020-09-04$2.28$2.2816
2020-09-03$2.28$2.2865
2020-09-02$2.69$2.6924
2020-09-01$3.11$3.110
2020-08-31$3.11$3.110
2020-08-28$3.11$3.110
2020-08-27$3.11$3.1141
2020-08-26$2.11$2.117
2020-08-25$2.69$2.690
2020-08-24$2.69$2.691
2020-08-21$2.41$2.41268
2020-08-20$2.52$2.5268
2020-08-19$2.96$2.960
2020-08-18$2.96$2.9633
2020-08-17$2.90$2.9091
2020-08-14$2.93$2.93250
2020-08-13$2.90$2.900
2020-08-12$2.90$2.900
2020-08-11$2.90$2.900
2020-08-10$2.90$2.9016
2020-08-07$2.78$2.78141
2020-08-06$2.67$2.671,683
2020-08-05$2.56$2.563,208
2020-08-04$2.63$2.63955
2020-08-03$3.29$3.29598
2020-07-31$2.89$2.89460
2020-07-30$3.00$3.000
2020-07-29$3.00$3.00333
2020-07-28$3.00$3.00350
2020-07-27$2.74$2.740
2020-07-24$2.74$2.740
2020-07-23$2.74$2.740
2020-07-22$2.74$2.740
2020-07-21$2.74$2.74211
2020-07-20$2.33$2.33183
2020-07-17$2.25$2.250
2020-07-16$2.25$2.25110
2020-07-15$2.38$2.380
2020-07-14$2.38$2.3816
2020-07-13$2.28$2.281,666
2020-07-10$2.36$2.360
2020-07-09$2.36$2.360
2020-07-08$2.36$2.360
2020-07-07$2.36$2.36166
2020-07-06$1.88$1.888
2020-07-02$1.63$1.63166
2020-07-01$1.62$1.6283
2020-06-30$1.65$1.650
2020-06-29$1.65$1.654
2020-06-26$1.80$1.800
2020-06-25$1.80$1.800
2020-06-24$1.80$1.800
2020-06-23$1.80$1.800
2020-06-22$1.80$1.800
2020-06-19$1.80$1.800
2020-06-18$1.80$1.800
2020-06-17$1.80$1.800
2020-06-16$1.80$1.800
2020-06-15$1.80$1.800
2020-06-12$1.80$1.800
2020-06-11$1.80$1.80554
2020-06-10$1.93$1.930
2020-06-09$1.93$1.93350
2020-06-08$1.83$1.830
2020-06-05$1.83$1.830
2020-06-04$1.83$1.830
2020-06-03$1.83$1.8312
2020-06-02$1.81$1.810
2020-06-01$1.81$1.810
2020-05-29$1.81$1.811,000
2020-05-28$1.61$1.6116
2020-05-27$1.74$1.740
2020-05-26$1.74$1.740
2020-05-22$1.74$1.740
2020-05-21$1.74$1.740
2020-05-20$1.74$1.740
2020-05-19$1.74$1.748
2020-05-18$1.43$1.430
2020-05-15$1.43$1.430
2020-05-14$1.43$1.4322
2020-05-13$1.61$1.610
2020-05-12$1.61$1.610
2020-05-11$1.61$1.610
2020-05-08$1.61$1.6133
2020-05-07$1.61$1.610
2020-05-06$1.61$1.610
2020-05-05$1.61$1.610
2020-05-04$1.61$1.610
2020-05-01$1.61$1.610
2020-04-30$1.61$1.610
2020-04-29$1.61$1.610
2020-04-28$1.61$1.610
2020-04-27$1.61$1.610
2020-04-24$1.61$1.610
2020-04-23$1.61$1.610
2020-04-22$1.61$1.610
2020-04-21$1.61$1.610
2020-04-20$1.61$1.610
2020-04-17$1.61$1.610
2020-04-16$1.61$1.610
2020-04-15$1.61$1.6183
2020-04-14$1.62$1.62716
2020-04-13$1.80$1.800
2020-04-09$1.80$1.800
2020-04-08$1.80$1.8044
2020-04-07$1.27$1.2733
2020-04-06$1.54$1.540
2020-04-03$1.54$1.540
2020-04-02$1.54$1.54833
2020-04-01$1.79$1.790
2020-03-31$1.79$1.790
2020-03-30$1.79$1.790
2020-03-27$1.79$1.790
2020-03-26$1.79$1.790
2020-03-25$1.79$1.79500
2020-03-24$0.92$0.920
2020-03-23$0.92$0.92100
2020-03-20$1.64$1.640
2020-03-19$1.64$1.640
2020-03-18$1.64$1.640
2020-03-17$1.64$1.640
2020-03-16$1.64$1.640
2020-03-13$1.64$1.64166
2020-03-12$1.25$1.25960
2020-03-11$2.60$2.600
2020-03-10$2.60$2.600
2020-03-09$2.60$2.6033
2020-03-06$2.89$2.890
2020-03-05$2.89$2.890
2020-03-04$2.89$2.890
2020-03-03$2.89$2.896,533
2020-03-02$2.92$2.920
2020-02-28$2.92$2.92266
2020-02-27$2.87$2.87183
2020-02-26$2.94$2.9416
2020-02-25$3.00$3.000
2020-02-24$3.00$3.000
2020-02-21$3.00$3.000
2020-02-20$3.00$3.000
2020-02-19$3.00$3.000
2020-02-18$3.00$3.000
2020-02-14$3.00$3.000
2020-02-13$3.00$3.000
2020-02-12$3.00$3.000
2020-02-11$3.00$3.000
2020-02-10$3.00$3.000
2020-02-07$3.00$3.000
2020-02-06$3.00$3.00133
2020-02-05$3.00$3.000
2020-02-04$3.00$3.00283
2020-02-03$3.15$3.150
2020-01-31$3.15$3.150
2020-01-30$3.15$3.1533
2020-01-29$3.36$3.3611,870
2020-01-28$2.85$2.8534
2020-01-27$3.00$3.000
2020-01-24$3.00$3.000
2020-01-23$3.00$3.000
2020-01-22$3.00$3.000
2020-01-21$3.00$3.00216
2020-01-17$1.83$1.830
2020-01-16$1.83$1.830
2020-01-15$1.83$1.830
2020-01-14$1.83$1.830
2020-01-13$1.83$1.8316
2020-01-10$1.94$1.940
2020-01-09$1.94$1.9413
2020-01-08$1.93$1.930
2020-01-07$1.93$1.930
2020-01-06$1.93$1.933
2020-01-03$2.40$2.401
2020-01-02$2.32$2.3283