Kenorland Minerals Ltd. (KLDCF)
OTCMKTS · Delayed Price · Currency is USD
1.470
+0.030 (2.08%)
Sep 5, 2025, 3:59 PM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.44 | 1.47 | 1.42 | 1.47 | 1.47 | 2.08% | 47,336 |
| Sep 4, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -3.03% | 100,009 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.43 | 1.49 | 1.49 | -0.67% | 27,778 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 1.42% | 40,820 |
| Aug 29, 2025 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | -1.07% | 27,287 |
| Aug 28, 2025 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 25,445 |
| Aug 27, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | - | 13,651 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 23,488 |
| Aug 25, 2025 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 2.07% | 22,487 |
| Aug 22, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 10,850 |
| Aug 21, 2025 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 26,636 |
| Aug 20, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 27,546 |
| Aug 19, 2025 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | -1.66% | 34,749 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.80% | 12,169 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.44 | 1.49 | 1.49 | 1.29% | 9,567 |
| Aug 14, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.60% | 5,985 |
| Aug 13, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.10% | 7,354 |
| Aug 12, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -1.82% | 7,173 |
| Aug 11, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -0.67% | 42,205 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 49,153 |
| Aug 7, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 14,757 |
| Aug 6, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.33% | 23,685 |
| Aug 5, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.99% | 18,005 |
| Aug 4, 2025 | 1.48 | 1.63 | 1.48 | 1.51 | 1.51 | 1.96% | 22,440 |
| Aug 1, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 4.00% | 10,434 |
| Jul 31, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 2.45% | 9,900 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -4.92% | 46,374 |
| Jul 29, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 31,140 |
| Jul 28, 2025 | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | -2.52% | 45,365 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 22,632 |
| Jul 24, 2025 | 1.50 | 1.52 | 1.44 | 1.52 | 1.52 | -0.65% | 109,384 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 51,871 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | -5.49% | 38,631 |
| Jul 21, 2025 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 5.81% | 57,155 |
| Jul 18, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | 0.65% | 94,564 |
| Jul 17, 2025 | 1.75 | 1.75 | 1.53 | 1.54 | 1.54 | -6.10% | 50,650 |
| Jul 16, 2025 | 1.46 | 1.69 | 1.42 | 1.64 | 1.64 | 14.77% | 210,766 |
| Jul 15, 2025 | 1.42 | 1.44 | 1.37 | 1.43 | 1.43 | 0.35% | 47,325 |
| 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 |