Kingsmen C.M.T.I. PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.92	0.95	0.86	0.95	0.95	-1.04%	521,497
Nov 5, 2026	0.93	0.96	0.92	0.96	0.96	1.05%	50,802
Nov 4, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	100
Nov 3, 2026	0.94	0.96	0.94	0.96	0.96	-	3,200
Nov 2, 2026	0.92	0.96	0.92	0.96	0.96	3.23%	5,000
Oct 30, 2026	0.93	0.93	0.93	0.93	0.93	-	100
Oct 29, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	8,000
Oct 28, 2026	0.92	0.94	0.91	0.94	0.94	-	19,100
Oct 22, 2026	0.93	0.96	0.93	0.94	0.94	2.17%	64,402
Oct 21, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	3,200
Oct 20, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	700
Oct 19, 2026	0.92	0.93	0.90	0.93	0.93	-	412,600
Oct 15, 2026	0.92	0.93	0.88	0.93	0.93	-	113,500
Oct 14, 2026	0.92	0.93	0.92	0.93	0.93	-	11,400
Oct 12, 2026	0.92	0.93	0.92	0.93	0.93	-	13,100
Oct 8, 2026	0.92	0.93	0.91	0.93	0.93	-	20,300
Oct 7, 2026	0.93	0.93	0.90	0.93	0.93	-2.11%	238,300
Oct 6, 2026	0.92	0.97	0.92	0.95	0.95	1.06%	110,813
Oct 1, 2026	0.91	0.94	0.91	0.94	0.94	-	16,000
Sep 29, 2026	0.92	0.94	0.90	0.94	0.94	-1.05%	56,934
Sep 28, 2026	0.93	0.95	0.90	0.95	0.95	-	85,945
Sep 23, 2026	0.94	0.95	0.94	0.95	0.95	-	3,500
Sep 22, 2026	0.95	0.95	0.90	0.95	0.95	-	72,220
Sep 21, 2026	0.95	0.95	0.95	0.95	0.95	-	10,000
Sep 18, 2026	0.92	0.95	0.92	0.95	0.95	1.06%	3,220
Sep 17, 2026	0.92	0.95	0.92	0.94	0.94	-1.05%	9,700
Sep 16, 2026	0.94	0.95	0.90	0.95	0.95	1.06%	33,721
Sep 15, 2026	0.93	0.94	0.93	0.94	0.94	2.17%	1,800
Sep 14, 2026	0.92	0.92	0.92	0.92	0.92	-3.16%	18,000
Sep 11, 2026	0.92	0.95	0.92	0.95	0.95	-2.06%	24,600
Sep 10, 2026	0.95	0.97	0.95	0.97	0.97	-	5,536
Sep 8, 2026	0.94	0.97	0.90	0.97	0.97	-	35,002
Sep 7, 2026	0.97	0.98	0.93	0.97	0.97	-1.02%	72,001
Sep 4, 2026	0.93	0.98	0.90	0.98	0.98	5.38%	180,300
Sep 3, 2026	0.93	0.93	0.93	0.93	0.93	-2.11%	64,600
Sep 2, 2026	0.93	0.95	0.93	0.95	0.95	-2.06%	51,495
Sep 1, 2026	0.96	0.97	0.96	0.97	0.97	-	9,025
Aug 31, 2026	0.93	0.97	0.93	0.97	0.97	-	20,510
Aug 28, 2026	0.92	0.97	0.92	0.97	0.97	-	5,810
Aug 27, 2026	0.96	0.97	0.94	0.97	0.97	-	25,378
Aug 26, 2026	0.94	0.97	0.94	0.97	0.97	2.11%	26,102
Aug 24, 2026	0.92	0.95	0.92	0.95	0.95	-	7,401
Aug 21, 2026	0.90	0.95	0.90	0.95	0.95	5.56%	69,010
Aug 20, 2026	0.92	0.95	0.90	0.90	0.90	-5.26%	77,411
Aug 19, 2026	0.95	0.95	0.95	0.95	0.95	-	3,203
Aug 18, 2026	0.94	0.95	0.92	0.95	0.95	-	10,100
Aug 17, 2026	0.94	0.96	0.92	0.95	0.95	1.06%	3,300
Aug 14, 2026	0.92	0.94	0.92	0.94	0.94	-1.05%	8,510
Aug 13, 2026	0.94	0.95	0.93	0.95	0.95	1.06%	500
Aug 11, 2026	0.95	0.95	0.92	0.94	0.94	-1.05%	11,609