Kenorland Minerals Ltd. (KLDCF)
OTCMKTS · Delayed Price · Currency is USD
1.529
-0.041 (-2.61%)
At close: Sep 25, 2026
KLDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -2.61% | 13,220 |
| Sep 24, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.85% | 26,566 |
| Sep 23, 2026 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | 2.48% | 14,770 |
| Sep 22, 2026 | 1.67 | 1.70 | 1.57 | 1.61 | 1.61 | -0.62% | 37,821 |
| Sep 21, 2026 | 1.62 | 1.68 | 1.53 | 1.62 | 1.62 | 2.27% | 45,559 |
| Sep 18, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -1.03% | 11,679 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | 0.07% | 24,319 |
| Sep 16, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | -0.04% | 19,733 |
| Sep 15, 2026 | 1.47 | 1.64 | 1.47 | 1.60 | 1.60 | -0.44% | 4,290 |
| Sep 14, 2026 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | -0.80% | 5,072 |
| Sep 11, 2026 | 1.69 | 1.70 | 1.62 | 1.62 | 1.62 | -4.26% | 32,343 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.63% | 14,821 |
| Sep 9, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.20% | 26,695 |
| Sep 8, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.69% | 34,174 |
| Sep 4, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.72% | 20,664 |
| Sep 3, 2026 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | 0.23% | 41,838 |
| Sep 2, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.69% | 37,641 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.90% | 17,627 |
| Aug 31, 2026 | 1.84 | 1.86 | 1.76 | 1.82 | 1.82 | 0.61% | 15,724 |
| Aug 28, 2026 | 1.87 | 1.87 | 1.76 | 1.81 | 1.81 | -1.63% | 62,454 |
| Aug 27, 2026 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 5.69% | 43,658 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.74 | 1.74 | 1.74 | -4.86% | 74,161 |
| Aug 25, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.08% | 26,327 |
| Aug 24, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | 1.96% | 45,067 |
| Aug 21, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.81 | -1.71% | 43,029 |
| Aug 20, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | 0.49% | 22,487 |
| Aug 19, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 2.06% | 4,835 |
| Aug 18, 2026 | 1.88 | 1.90 | 1.75 | 1.80 | 1.80 | -5.36% | 65,458 |
| Aug 17, 2026 | 1.81 | 2.01 | 1.81 | 1.90 | 1.90 | 5.08% | 73,762 |
| Aug 14, 2026 | 1.80 | 1.83 | 1.76 | 1.81 | 1.81 | 0.56% | 28,606 |
| Aug 13, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -2.17% | 34,487 |
| Aug 12, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 10.84% | 81,724 |
| Aug 11, 2026 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 31,471 |
| Aug 10, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -1.79% | 45,484 |
| Aug 7, 2026 | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 5.36% | 45,737 |
| Aug 6, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.59 | 0.16% | 11,586 |
| Aug 5, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 1.40% | 10,416 |
| Aug 4, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 3.97% | 15,860 |
| Aug 3, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 6,115 |
| Jul 31, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.65% | 12,283 |
| Jul 30, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -0.20% | 6,981 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 2.57% | 6,401 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.48 | 1.48 | 1.48 | -10.19% | 80,667 |
| Jul 27, 2026 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | 5.64% | 12,038 |
| Jul 24, 2026 | 1.56 | 1.62 | 1.56 | 1.56 | 1.56 | 3.55% | 16,718 |
| Jul 23, 2026 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -1.86% | 7,881 |
| Jul 22, 2026 | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | 3.02% | 37,153 |
| Jul 21, 2026 | 1.52 | 1.61 | 1.49 | 1.49 | 1.49 | -0.23% | 69,395 |
| Jul 20, 2026 | 1.60 | 1.62 | 1.49 | 1.49 | 1.49 | -3.02% | 67,727 |
| Jul 17, 2026 | 1.59 | 1.63 | 1.54 | 1.54 | 1.54 | -2.53% | 17,391 |