Want to see KNRX full AI Analyst Report?
Knorex Ltd. Class A (KNRX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 50,946 | 0.01 |
| Oct 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +2.08% | 75,910 | 0.01 |
| Oct 28, 2026 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -15.79% | 602,681 | 0.08 |
| Oct 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.59% | 81,068 | 0.01 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.41% | 138,476 | 0.02 |
| Oct 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.57% | 136,212 | 0.02 |
| Oct 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.23% | 87,305 | 0.01 |
| Oct 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 168,084 | 0.02 |
| Oct 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.23% | 115,077 | 0.02 |
| Oct 19, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +8.62% | 490,389 | 0.06 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | +4.82% | 233,251 | 0.03 |
| Oct 15, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | +3.75% | 268,228 | 0.04 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -9.60% | 384,387 | 0.05 |
| Oct 13, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.32% | 269,744 | 0.04 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 143,351 | 0.02 |
| Oct 09, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.39% | 468,717 | 0.06 |
| Oct 08, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 414,670 | 0.05 |
| Oct 07, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -9.87% | 1,092,806 | 0.14 |
| Oct 06, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 475,640 | 0.06 |
| Oct 05, 2026 | 0.24 | 0.26 | 0.21 | 0.24 | 0.24 | +0.00% | 1,878,836 | 0.24 |
| Oct 02, 2026 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -15.55% | 1,593,392 | 0.21 |
| Oct 01, 2026 | 0.31 | 0.31 | 0.25 | 0.28 | 0.28 | -10.44% | 1,706,658 | 0.22 |
| Sep 30, 2026 | 0.32 | 0.38 | 0.31 | 0.32 | 0.32 | -14.59% | 4,497,919 | 0.59 |
| Sep 29, 2026 | 0.69 | 0.69 | 0.28 | 0.37 | 0.37 | -69.92% | 23,209,320 | 3.23 |
| Sep 28, 2026 | 0.32 | 1.60 | 0.32 | 1.23 | 1.23 | +304.61% | 291,221,094 | 113.27 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.56% | 13,864 | 0.01 |
| Sep 24, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.19% | 3,946 | 0.00 |
| Sep 23, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | +5.63% | 22,321 | 0.01 |
| Sep 22, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -0.33% | 22,589 | 0.01 |
| Sep 21, 2026 | 0.31 | 0.35 | 0.28 | 0.30 | 0.30 | -4.11% | 34,015 | 0.01 |
| Sep 18, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.47% | 11,461 | 0.00 |
| Sep 17, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | +2.86% | 15,510 | 0.01 |
| Sep 16, 2026 | 0.32 | 0.35 | 0.30 | 0.32 | 0.32 | -3.08% | 44,809 | 0.02 |
| Sep 15, 2026 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -4.41% | 39,426 | 0.02 |
| Sep 14, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -3.41% | 19,068 | 0.01 |
| Sep 11, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -2.22% | 27,720 | 0.01 |
| Sep 10, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.51% | 14,972 | 0.01 |
| Sep 09, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | +5.01% | 14,524 | 0.01 |
| Sep 08, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.64% | 15,592 | 0.01 |
| Sep 07, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 26,574 | 0.01 |
| Sep 03, 2026 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | +0.00% | 29,412 | 0.01 |
| Sep 02, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -6.09% | 24,703 | 0.01 |
| Sep 01, 2026 | 0.39 | 0.42 | 0.37 | 0.39 | 0.39 | +4.79% | 57,945 | 0.02 |
| Aug 31, 2026 | 0.41 | 0.49 | 0.37 | 0.38 | 0.38 | -8.07% | 177,711 | 0.07 |
| Aug 28, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.39% | 258,135 | 0.10 |
| Aug 27, 2026 | 0.42 | 0.45 | 0.40 | 0.42 | 0.42 | -3.46% | 253,646 | 0.10 |
| Aug 26, 2026 | 0.43 | 0.47 | 0.41 | 0.43 | 0.43 | -1.14% | 310,130 | 0.12 |
| Aug 25, 2026 | 0.40 | 0.47 | 0.40 | 0.44 | 0.44 | +2.33% | 643,953 | 0.25 |
| Aug 24, 2026 | 0.39 | 0.43 | 0.37 | 0.43 | 0.43 | -17.50% | 2,747,888 | 1.09 |
