5 DAY PERFORMANCE
-14.14%
1 MONTH PERFORMANCE
+79.21%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+40.63%
YEAR-TO-DATE PERFORMANCE
+66.60%
1 YEAR PERFORMANCE
-94.35%
Kandal M Venture Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.30 | $0.30 (-0.62%) | $0.31 | $0.29 | 463.54 K | $5.54 M |
| 08/05/2026 | $0.29 | $0.31 (4.67%) | $0.33 | $0.29 | 2.36 M | $5.62 M |
| 08/04/2026 | $0.30 | $0.30 (-2.57%) | $0.32 | $0.28 | 2.74 M | $5.41 M |
| 08/03/2026 | $0.30 | $0.34 (14.17%) | $0.39 | $0.30 | 17.97 M | $6.22 M |
| 07/31/2026 | $0.23 | $0.52 (132.52%) | $1.17 | $0.23 | 193.30 M | $9.59 M |
| 07/30/2026 | $0.22 | $0.22 (0.56%) | $0.23 | $0.21 | 36.70 K | $3.97 M |
| 07/29/2026 | $0.22 | $0.22 (0.33%) | $0.24 | $0.21 | 110.80 K | $3.95 M |
| 07/28/2026 | $0.23 | $0.23 (-1.81%) | $0.24 | $0.22 | 196.33 K | $4.17 M |
| 07/27/2026 | $0.25 | $0.23 (-6.17%) | $0.26 | $0.23 | 220.86 K | $4.25 M |
| 07/24/2026 | $0.25 | $0.25 (1.49%) | $0.26 | $0.24 | 98.10 K | $4.62 M |
| 07/23/2026 | $0.25 | $0.26 (4.65%) | $0.26 | $0.25 | 15.40 K | $4.70 M |
| 07/22/2026 | $0.25 | $0.26 (6.12%) | $0.26 | $0.25 | 61.51 K | $4.76 M |
| 07/21/2026 | $0.26 | $0.26 (0.74%) | $0.26 | $0.24 | 118.70 K | $4.72 M |
| 07/20/2026 | $0.25 | $0.26 (4.21%) | $0.26 | $0.25 | 75.14 K | $4.75 M |
| 07/17/2026 | $0.24 | $0.25 (3.05%) | $0.25 | $0.24 | 64.22 K | $4.57 M |
| 07/16/2026 | $0.26 | $0.25 (-2.7%) | $0.26 | $0.24 | 64.09 K | $4.62 M |
| 07/15/2026 | $0.24 | $0.26 (6.98%) | $0.26 | $0.24 | 181.32 K | $4.71 M |
| 07/14/2026 | $0.25 | $0.26 (2.48%) | $0.27 | $0.24 | 118.99 K | $4.76 M |
| 07/13/2026 | $0.28 | $0.26 (-7.14%) | $0.28 | $0.25 | 154.32 K | $4.76 M |
| 07/10/2026 | $0.26 | $0.28 (4.13%) | $0.28 | $0.26 | 81.13 K | $5.03 M |
| 07/09/2026 | $0.26 | $0.27 (4.93%) | $0.28 | $0.25 | 103.31 K | $4.90 M |
| 07/08/2026 | $0.24 | $0.26 (5.82%) | $0.27 | $0.24 | 196.70 K | $4.69 M |
| 07/07/2026 | $0.25 | $0.25 (-0.36%) | $0.26 | $0.24 | 150.22 K | $4.60 M |
| 07/06/2026 | $0.26 | $0.27 (3.42%) | $0.27 | $0.25 | 124.03 K | $4.87 M |
| 07/02/2026 | $0.26 | $0.27 (0.23%) | $0.27 | $0.24 | 290.35 K | $4.85 M |
| 07/01/2026 | $0.28 | $0.28 (1.3%) | $0.28 | $0.26 | 132.73 K | $5.12 M |
| 06/30/2026 | $0.27 | $0.29 (4.01%) | $0.29 | $0.26 | 321.10 K | $5.22 M |
| 06/29/2026 | $0.27 | $0.28 (4.63%) | $0.29 | $0.26 | 659.21 K | $5.17 M |
| 06/26/2026 | $0.27 | $0.30 (9.26%) | $0.30 | $0.27 | 1.27 M | $4.72 M |
| 06/25/2026 | $0.29 | $0.27 (-4.28%) | $0.32 | $0.26 | 11.60 M | $4.38 M |
| 06/24/2026 | $0.26 | $0.32 (24.95%) | $0.46 | $0.26 | 124.44 M | $5.18 M |
| 06/23/2026 | $0.26 | $0.25 (-1.96%) | $0.28 | $0.24 | 43.22 K | $4.00 M |
| 06/22/2026 | $0.23 | $0.26 (10.43%) | $0.30 | $0.23 | 222.94 K | $4.08 M |
| 06/18/2026 | $0.27 | $0.23 (-12.03%) | $0.28 | $0.23 | 534.53 K | $3.74 M |
| 06/17/2026 | $0.33 | $0.25 (-23.52%) | $0.33 | $0.24 | 741.20 K | $4.04 M |
| 06/16/2026 | $0.37 | $0.34 (-8.05%) | $0.38 | $0.34 | 283.21 K | $5.44 M |
| 06/15/2026 | $0.38 | $0.39 (0.79%) | $0.40 | $0.38 | 52.21 K | $6.16 M |
| 06/12/2026 | $0.41 | $0.39 (-4.76%) | $0.42 | $0.39 | 137.70 K | $6.24 M |
| 06/11/2026 | $0.41 | $0.41 (0.59%) | $0.44 | $0.40 | 237.13 K | $6.60 M |
| 06/10/2026 | $0.41 | $0.41 (-0.51%) | $0.42 | $0.41 | 83.80 K | $6.53 M |
| 06/09/2026 | $0.38 | $0.43 (11.78%) | $0.44 | $0.37 | 754.00 K | $6.80 M |
| 06/08/2026 | $0.38 | $0.39 (2.1%) | $0.40 | $0.37 | 485.10 K | $6.21 M |
| 06/05/2026 | $0.37 | $0.38 (2.98%) | $0.43 | $0.35 | 325.93 K | $6.08 M |
| 06/04/2026 | $0.37 | $0.38 (4.07%) | $0.39 | $0.37 | 200.80 K | $6.09 M |
| 06/03/2026 | $0.37 | $0.37 (-1.22%) | $0.38 | $0.37 | 126.85 K | $5.85 M |
| 06/02/2026 | $0.39 | $0.36 (-6.88%) | $0.39 | $0.36 | 145.24 K | $5.78 M |
| 06/01/2026 | $0.37 | $0.37 (-1.34%) | $0.39 | $0.36 | 473.60 K | $5.90 M |
| 05/29/2026 | $0.36 | $0.36 (-0.66%) | $0.38 | $0.36 | 172.49 K | $5.76 M |
| 05/28/2026 | $0.37 | $0.36 (-2.17%) | $0.37 | $0.35 | 98.30 K | $5.76 M |
| 05/27/2026 | $0.34 | $0.37 (11.01%) | $0.38 | $0.34 | 63.52 K | $5.95 M |
| 05/26/2026 | $0.38 | $0.37 (-3.72%) | $0.38 | $0.37 | 97.06 K | $5.92 M |
| 05/22/2026 | $0.37 | $0.38 (1.84%) | $0.39 | $0.37 | 44.55 K | $6.03 M |
| 05/21/2026 | $0.38 | $0.38 (0.37%) | $0.39 | $0.38 | 43.67 K | $6.02 M |
| 05/20/2026 | $0.39 | $0.39 (1.74%) | $0.40 | $0.38 | 158.41 K | $6.30 M |
| 05/19/2026 | $0.36 | $0.38 (5.64%) | $0.40 | $0.35 | 62.11 K | $6.11 M |
| 05/18/2026 | $0.41 | $0.40 (-2.74%) | $0.41 | $0.37 | 103.15 K | $6.34 M |
| 05/15/2026 | $0.40 | $0.41 (1.19%) | $0.41 | $0.40 | 47.63 K | $6.54 M |
| 05/14/2026 | $0.41 | $0.42 (3.41%) | $0.42 | $0.40 | 64.12 K | $6.70 M |
| 05/13/2026 | $0.41 | $0.41 (-1.31%) | $0.42 | $0.41 | 92.10 K | $6.49 M |
| 05/12/2026 | $0.42 | $0.41 (-1.11%) | $0.43 | $0.41 | 39.40 K | $6.57 M |
| 05/11/2026 | $0.39 | $0.42 (7.89%) | $0.44 | $0.39 | 78.22 K | $6.78 M |
| 05/08/2026 | $0.41 | $0.41 (0.05%) | $0.42 | $0.40 | 102.70 K | $6.56 M |
| 05/07/2026 | $0.40 | $0.40 (0%) | $0.43 | $0.38 | 196.30 K | $6.40 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.
