Kenorland Minerals Ltd. (KLDCF)
OTCMKTS
· Delayed Price · Currency is USD
1.040
-0.080 (-7.14%)
May 12, 2025, 3:10 PM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 49,762 |
| Apr 30, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -6.31% | 50,903 |
| Apr 29, 2025 | 1.04 | 1.11 | 1.02 | 1.11 | 1.11 | 6.53% | 47,910 |
| Apr 28, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.66% | 14,800 |
| Apr 25, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | -1.16% | 36,809 |
| Apr 24, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.67% | 31,917 |
| Apr 23, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -7.19% | 65,006 |
| Apr 22, 2025 | 1.16 | 1.17 | 1.06 | 1.10 | 1.10 | -7.80% | 87,410 |
| Apr 21, 2025 | 1.26 | 1.27 | 1.19 | 1.19 | 1.19 | 7.19% | 118,652 |
| Apr 17, 2025 | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | 2.96% | 73,245 |
| Apr 16, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 8.00% | 100,787 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -5.03% | 31,190 |
| Apr 14, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 3.24% | 67,891 |
| Apr 11, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | - | 34,450 |
| Apr 10, 2025 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 13.97% | 49,816 |
| Apr 9, 2025 | 0.88 | 0.94 | 0.88 | 0.90 | 0.90 | 0.10% | 25,900 |
| Apr 8, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.86% | 32,656 |
| Apr 7, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 8.14% | 20,390 |
| Apr 4, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -6.92% | 29,498 |
| Apr 3, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.30% | 3,914 |
| Apr 2, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.35% | 4,000 |
| Apr 1, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -6.15% | 16,603 |
| Mar 31, 2025 | 0.95 | 0.98 | 0.90 | 0.98 | 0.98 | 0.65% | 32,397 |
| Mar 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.80% | 365 |
| Mar 27, 2025 | 0.95 | 0.98 | 0.84 | 0.95 | 0.95 | -2.59% | 259,092 |
| Mar 26, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.55% | 33,090 |
| Mar 25, 2025 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -0.24% | 53,003 |
| Mar 24, 2025 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 3.07% | 3,200 |
| Mar 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.08% | 16,390 |
| Mar 19, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | -3.19% | 57,142 |
| Mar 18, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.75% | 23,059 |
| Mar 17, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.95% | 13,594 |
| Mar 14, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.42% | 28,750 |
| Mar 13, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.70% | 22,661 |
| Mar 12, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 10.72% | 6,271 |
| Mar 11, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.86% | 69,770 |
| Mar 10, 2025 | 0.95 | 0.95 | 0.84 | 0.90 | 0.90 | -7.60% | 62,520 |
| Mar 7, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.39% | 12,930 |
| Mar 6, 2025 | 0.93 | 1.06 | 0.93 | 0.99 | 0.99 | -0.58% | 15,293 |
| Mar 5, 2025 | 0.94 | 1.01 | 0.94 | 1.00 | 1.00 | 7.46% | 31,297 |
| Mar 4, 2025 | 0.91 | 0.99 | 0.88 | 0.93 | 0.93 | 9.02% | 228,921 |
| Mar 3, 2025 | 0.84 | 0.91 | 0.84 | 0.85 | 0.85 | 3.66% | 5,246 |