Kenorland Minerals Ltd. (KLDCF)
OTCMKTS · Delayed Price · Currency is USD
1.490
-0.030 (-1.97%)
Aug 8, 2025, 3:28 PM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |