5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+8.17%
3 MONTH PERFORMANCE
-46.48%
6 MONTH PERFORMANCE
-94.86%
YEAR-TO-DATE PERFORMANCE
+33.28%
Kandal M Venture Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $0.36 | $0.36 (0.45%) | $0.51 | $0.32 | 21.58 M | $5.78 M |
| 02/12/2026 | $0.34 | $0.33 (-3.07%) | $0.36 | $0.32 | 763.24 K | $5.20 M |
| 02/11/2026 | $0.35 | $0.36 (2.99%) | $0.40 | $0.33 | 2.57 M | $5.69 M |
| 02/10/2026 | $0.34 | $0.33 (-2.03%) | $0.35 | $0.33 | 75.82 K | $5.33 M |
| 02/09/2026 | $0.32 | $0.34 (5.94%) | $0.35 | $0.32 | 111.66 K | $5.42 M |
| 02/06/2026 | $0.32 | $0.32 (0%) | $0.34 | $0.32 | 107.63 K | $5.12 M |
| 02/05/2026 | $0.32 | $0.32 (-2.02%) | $0.36 | $0.32 | 174.70 K | $5.06 M |
| 02/04/2026 | $0.34 | $0.33 (-2.23%) | $0.37 | $0.33 | 207.12 K | $5.32 M |
| 02/03/2026 | $0.37 | $0.35 (-4.88%) | $0.41 | $0.35 | 1.28 M | $5.62 M |
| 02/02/2026 | $0.31 | $0.34 (9.71%) | $0.36 | $0.31 | 735.80 K | $5.44 M |
| 01/30/2026 | $0.34 | $0.32 (-6%) | $0.34 | $0.31 | 140.77 K | $5.04 M |
| 01/29/2026 | $0.34 | $0.35 (3.75%) | $0.35 | $0.33 | 107.40 K | $5.66 M |
| 01/28/2026 | $0.34 | $0.36 (5%) | $0.36 | $0.33 | 74.30 K | $5.68 M |
| 01/27/2026 | $0.36 | $0.35 (-2.35%) | $0.36 | $0.33 | 160.90 K | $5.58 M |
| 01/26/2026 | $0.37 | $0.35 (-5.32%) | $0.38 | $0.35 | 276.85 K | $5.61 M |
| 01/23/2026 | $0.37 | $0.36 (-3.18%) | $0.38 | $0.35 | 308.24 K | $5.79 M |
| 01/22/2026 | $0.38 | $0.38 (0.53%) | $0.40 | $0.37 | 393.60 K | $6.11 M |
| 01/21/2026 | $0.37 | $0.39 (5.9%) | $0.39 | $0.35 | 526.30 K | $6.24 M |
| 01/20/2026 | $0.32 | $0.36 (10.25%) | $0.38 | $0.31 | 1.98 M | $5.69 M |
| 01/16/2026 | $0.31 | $0.33 (8.62%) | $0.33 | $0.30 | 559.60 K | $5.33 M |
| 01/15/2026 | $0.31 | $0.32 (1.09%) | $0.32 | $0.31 | 119.20 K | $5.07 M |
| 01/14/2026 | $0.32 | $0.32 (-0.49%) | $0.33 | $0.31 | 149.79 K | $5.15 M |
| 01/13/2026 | $0.33 | $0.34 (2.44%) | $0.34 | $0.32 | 238.35 K | $5.38 M |
| 01/12/2026 | $0.31 | $0.34 (11.04%) | $0.34 | $0.30 | 442.90 K | $5.42 M |
| 01/09/2026 | $0.34 | $0.31 (-7.98%) | $0.35 | $0.31 | 227.67 K | $5.04 M |
| 01/08/2026 | $0.34 | $0.33 (-2.16%) | $0.38 | $0.33 | 416.24 K | $5.28 M |
| 01/07/2026 | $0.41 | $0.36 (-11.95%) | $0.41 | $0.35 | 388.10 K | $5.78 M |
| 01/06/2026 | $0.34 | $0.40 (16.35%) | $0.41 | $0.32 | 22.17 M | $6.33 M |
| 01/05/2026 | $0.30 | $0.34 (13.75%) | $0.37 | $0.29 | 612.13 K | $5.37 M |
| 01/02/2026 | $0.29 | $0.31 (6.3%) | $0.34 | $0.26 | 1.56 M | $4.97 M |
| 12/31/2025 | $0.36 | $0.27 (-25.18%) | $0.52 | $0.25 | 19.41 M | $4.32 M |
| 12/30/2025 | $0.33 | $0.35 (4.63%) | $0.38 | $0.33 | 166.54 K | $5.60 M |
| 12/29/2025 | $0.35 | $0.35 (-0.52%) | $0.36 | $0.32 | 416.23 K | $5.52 M |
| 12/26/2025 | $0.35 | $0.37 (6.82%) | $0.38 | $0.33 | 1.33 M | $5.97 M |
| 12/24/2025 | $0.30 | $0.39 (29.16%) | $0.60 | $0.30 | 26.56 M | $6.29 M |
| 12/23/2025 | $0.29 | $0.31 (5.31%) | $0.31 | $0.29 | 93.88 K | $4.88 M |
| 12/22/2025 | $0.29 | $0.30 (2.31%) | $0.32 | $0.27 | 122.20 K | $4.75 M |
| 12/19/2025 | $0.31 | $0.32 (3.57%) | $0.32 | $0.29 | 137.35 K | $5.10 M |
| 12/18/2025 | $0.30 | $0.31 (3.13%) | $0.33 | $0.29 | 181.63 K | $4.95 M |
| 12/17/2025 | $0.32 | $0.31 (-2.15%) | $0.32 | $0.29 | 90.41 K | $4.94 M |
| 12/16/2025 | $0.30 | $0.33 (8.83%) | $0.33 | $0.28 | 164.70 K | $5.21 M |
| 12/15/2025 | $0.34 | $0.28 (-15.32%) | $0.36 | $0.28 | 268.10 K | $4.55 M |
| 12/12/2025 | $0.36 | $0.36 (0.89%) | $0.39 | $0.36 | 95.56 K | $5.82 M |
| 12/11/2025 | $0.40 | $0.36 (-8.83%) | $0.40 | $0.35 | 250.12 K | $5.77 M |
| 12/10/2025 | $0.43 | $0.39 (-8.58%) | $0.43 | $0.39 | 172.68 K | $6.29 M |
| 12/09/2025 | $0.45 | $0.43 (-5.4%) | $0.49 | $0.41 | 184.10 K | $6.81 M |
| 12/08/2025 | $0.48 | $0.46 (-3.31%) | $0.48 | $0.46 | 124.58 K | $7.43 M |
| 12/05/2025 | $0.52 | $0.48 (-8.12%) | $0.55 | $0.45 | 199.50 K | $7.65 M |
| 12/04/2025 | $0.50 | $0.53 (6.52%) | $0.56 | $0.50 | 185.00 K | $8.52 M |
| 12/03/2025 | $0.50 | $0.53 (5.86%) | $0.55 | $0.50 | 142.80 K | $8.53 M |
| 12/02/2025 | $0.55 | $0.50 (-9.64%) | $0.57 | $0.49 | 262.99 K | $8.01 M |
| 12/01/2025 | $0.60 | $0.57 (-4.85%) | $0.61 | $0.55 | 169.90 K | $9.13 M |
| 11/28/2025 | $0.57 | $0.60 (5.07%) | $0.64 | $0.57 | 211.93 K | $9.58 M |
| 11/26/2025 | $0.57 | $0.54 (-5.29%) | $0.59 | $0.52 | 165.40 K | $8.66 M |
| 11/25/2025 | $0.58 | $0.56 (-3.95%) | $0.72 | $0.51 | 2.08 M | $8.96 M |
| 11/24/2025 | $0.45 | $0.50 (11.2%) | $0.57 | $0.45 | 204.34 K | $8.01 M |
| 11/21/2025 | $0.56 | $0.46 (-17.53%) | $0.57 | $0.39 | 717.95 K | $7.38 M |
| 11/20/2025 | $0.60 | $0.57 (-5.08%) | $0.68 | $0.55 | 401.70 K | $9.11 M |
| 11/19/2025 | $0.66 | $0.64 (-2.74%) | $0.68 | $0.61 | 159.15 K | $10.24 M |
| 11/18/2025 | $0.56 | $0.69 (22.68%) | $0.69 | $0.55 | 391.34 K | $10.99 M |
| 11/17/2025 | $0.60 | $0.63 (4.24%) | $0.69 | $0.60 | 394.51 K | $10.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
