5 DAY PERFORMANCE
+129.24%
1 MONTH PERFORMANCE
+100.59%
3 MONTH PERFORMANCE
+92.31%
6 MONTH PERFORMANCE
-23.73%
YEAR-TO-DATE PERFORMANCE
+66.60%
1 YEAR PERFORMANCE
-96.64%
Kandal M Venture Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.20 | $0.21 (5.03%) | $0.21 | $0.20 | 597.54 K | $3.82 M |
| 09/17/2026 | $0.22 | $0.21 (-5.95%) | $0.22 | $0.20 | 3.39 M | $3.79 M |
| 09/16/2026 | $0.20 | $0.20 (2.71%) | $0.22 | $0.19 | 6.05 M | $3.75 M |
| 09/15/2026 | $0.20 | $0.20 (-0.2%) | $0.20 | $0.19 | 104.93 K | $3.59 M |
| 09/14/2026 | $0.20 | $0.20 (2.41%) | $0.20 | $0.20 | 115.87 K | $3.65 M |
| 09/11/2026 | $0.20 | $0.20 (-0.95%) | $0.20 | $0.20 | 77.76 K | $3.63 M |
| 09/10/2026 | $0.20 | $0.20 (2.09%) | $0.20 | $0.20 | 211.50 K | $3.66 M |
| 09/09/2026 | $0.20 | $0.20 (1%) | $0.20 | $0.19 | 378.29 K | $3.70 M |
| 09/08/2026 | $0.20 | $0.20 (-1.16%) | $0.20 | $0.19 | 323.49 K | $3.60 M |
| 09/04/2026 | $0.20 | $0.20 (-1.57%) | $0.24 | $0.20 | 818.50 K | $3.67 M |
| 09/03/2026 | $0.20 | $0.21 (4.12%) | $0.21 | $0.20 | 646.12 K | $3.84 M |
| 09/02/2026 | $0.20 | $0.20 (-1.19%) | $0.21 | $0.19 | 2.89 M | $3.66 M |
| 09/01/2026 | $0.24 | $0.23 (-2.21%) | $0.24 | $0.23 | 33.32 M | $4.21 M |
| 08/31/2026 | $0.24 | $0.23 (-3.26%) | $0.25 | $0.23 | 384.56 K | $4.24 M |
| 08/28/2026 | $0.24 | $0.23 (-4.84%) | $0.24 | $0.22 | 255.20 K | $4.17 M |
| 08/27/2026 | $0.23 | $0.23 (-0.77%) | $0.25 | $0.23 | 46.74 K | $4.24 M |
| 08/26/2026 | $0.23 | $0.24 (4.57%) | $0.25 | $0.23 | 222.20 K | $4.40 M |
| 08/25/2026 | $0.22 | $0.24 (8.63%) | $0.27 | $0.22 | 804.24 K | $4.38 M |
| 08/24/2026 | $0.21 | $0.23 (6.89%) | $0.23 | $0.21 | 103.95 K | $4.17 M |
| 08/21/2026 | $0.22 | $0.22 (2.06%) | $0.23 | $0.22 | 111.61 K | $4.07 M |
| 08/20/2026 | $0.22 | $0.22 (1.97%) | $0.23 | $0.21 | 99.50 K | $4.11 M |
| 08/19/2026 | $0.23 | $0.22 (-1.37%) | $0.23 | $0.22 | 309.90 K | $4.10 M |
| 08/18/2026 | $0.24 | $0.22 (-7.28%) | $0.24 | $0.22 | 535.71 K | $4.06 M |
| 08/17/2026 | $0.23 | $0.24 (3.73%) | $0.25 | $0.23 | 287.30 K | $4.43 M |
| 08/14/2026 | $0.23 | $0.24 (3.22%) | $0.24 | $0.23 | 342.21 K | $4.40 M |
| 08/13/2026 | $0.25 | $0.24 (-6.72%) | $0.25 | $0.23 | 502.40 K | $4.32 M |
| 08/12/2026 | $0.25 | $0.25 (0.89%) | $0.26 | $0.24 | 614.30 K | $4.57 M |
| 08/11/2026 | $0.24 | $0.25 (3.05%) | $0.26 | $0.23 | 2.84 M | $4.51 M |
| 08/10/2026 | $0.28 | $0.27 (-4.24%) | $0.29 | $0.25 | 8.10 M | $4.96 M |
| 08/07/2026 | $0.30 | $0.29 (-4.6%) | $0.32 | $0.28 | 823.04 K | $5.24 M |
| 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 |
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.
