Kingman Minerals Ltd. (KGSSF)
OTCMKTS · Delayed Price · Currency is USD
0.0380
0.00 (0.00%)
At close: Sep 23, 2026
KGSSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.61% | 6,050 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.45% | 48,050 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.88% | 200,000 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.19% | 110,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.85% | 800 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.92% | 3,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.83% | 1,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.53% | 20,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.93% | 200 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.06% | 15,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | 65,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.20% | 50,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.22% | 18,000 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.82% | 210 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.02% | 26,100 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.51% | 22,500 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.33% | 308,000 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.39% | 10,500 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.91% | 52,000 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.06% | 60,000 |
| Jul 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 4,000 |
| Jul 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.86% | 80,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.42% | 980 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.10% | 55,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.32% | 10,000 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.70% | 1,000 |
| Jun 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -17.68% | 503,000 |
| Jun 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.79% | 54,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.10% | 13,000 |
| May 28, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -27.72% | 95,940 |
| May 27, 2026 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -42.48% | 300,706 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.30% | 700 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.65% | 40,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.87% | 17,500 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.07% | 1,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 19,000 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.99% | 8,500 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.05% | 94,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.21% | 50,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.49% | 41,000 |
| May 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 14.71% | 27,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.10% | 89,000 |
| Apr 27, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 27.50% | 15,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.14% | 25,000 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.80% | 17,000 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.69% | 35,000 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.99% | 10,198 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.32% | 88,300 |
| Apr 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.51% | 15,000 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 16.88% | 12,000 |