Kenorland Minerals Ltd. (KLDCF)
OTCMKTS · Delayed Price · Currency is USD
1.570
+0.141 (9.87%)
Jul 16, 2025, 11:34 AM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | - | 25,478 |
| Jul 14, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.07% | 25,478 |
| Jul 11, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.85% | 15,500 |
| Jul 10, 2025 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | -0.21% | 41,983 |
| Jul 9, 2025 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.43% | 85,451 |
| Jul 8, 2025 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -4.08% | 48,369 |
| Jul 7, 2025 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.66% | 29,436 |
| Jul 3, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -1.57% | 5,490 |
| Jul 2, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | 5.68% | 23,576 |
| Jul 1, 2025 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -1.07% | 20,383 |
| Jun 30, 2025 | 1.39 | 1.42 | 1.34 | 1.41 | 1.41 | 3.61% | 48,982 |
| Jun 27, 2025 | 1.35 | 1.36 | 1.29 | 1.36 | 1.36 | -3.14% | 53,041 |
| Jun 26, 2025 | 1.48 | 1.48 | 1.39 | 1.40 | 1.40 | - | 48,443 |
| Jun 25, 2025 | 1.44 | 1.46 | 1.32 | 1.40 | 1.40 | 5.26% | 52,087 |
| Jun 24, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 2.31% | 31,954 |
| Jun 23, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 31,794 |
| Jun 20, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 98,085 |
| Jun 18, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 32,490 |
| Jun 17, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.86% | 46,680 |
| Jun 16, 2025 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | 4.84% | 26,694 |
| Jun 13, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 24,422 |
| Jun 12, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 15,180 |
| Jun 11, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 15,575 |
| Jun 10, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 4,450 |
| Jun 9, 2025 | 1.23 | 1.24 | 1.18 | 1.23 | 1.23 | - | 27,833 |
| Jun 6, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | 0.82% | 14,132 |
| Jun 5, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.24% | 11,183 |
| Jun 4, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.25% | 46,000 |
| Jun 3, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -2.28% | 66,675 |
| Jun 2, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 5.13% | 36,676 |
| May 30, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 7.34% | 23,316 |
| May 29, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 10,028 |
| May 28, 2025 | 1.04 | 1.11 | 1.04 | 1.10 | 1.10 | 6.49% | 18,145 |
| May 27, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | -0.10% | 44,050 |
| May 23, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 20,152 |
| May 22, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -0.58% | 13,520 |
| May 21, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | - | 17,906 |
| May 20, 2025 | 1.05 | 1.05 | 0.97 | 1.03 | 1.03 | -2.83% | 58,545 |
| May 19, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 15,700 |
| May 16, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.59% | 27,754 |
| May 15, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -3.82% | 2,804 |
| May 14, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 3,130 |
| May 13, 2025 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | 3.85% | 18,801 |
| May 12, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -7.14% | 6,100 |
| May 9, 2025 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 21,630 |
| May 8, 2025 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 6,700 |
| May 7, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.65% | 63,471 |
| May 6, 2025 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | 5.32% | 40,244 |
| May 5, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.15% | 53,169 |
| May 2, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.75% | 38,030 |