Kenorland Minerals Ltd. (KLDCF)
OTCMKTS · Delayed Price · Currency is USD
1.490
-0.025 (-1.65%)
At close: Jul 31, 2026
KLDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -5.39% | 8,497 |
| Jul 15, 2026 | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | 2.45% | 21,626 |
| Jul 14, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | 0.99% | 33,102 |
| Jul 13, 2026 | 1.76 | 1.76 | 1.61 | 1.61 | 1.61 | -1.88% | 20,472 |
| Jul 10, 2026 | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -5.05% | 10,819 |
| Jul 9, 2026 | 1.58 | 1.84 | 1.58 | 1.73 | 1.73 | 11.77% | 99,934 |
| Jul 8, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | 2.31% | 57,340 |
| Jul 7, 2026 | 1.56 | 1.58 | 1.50 | 1.52 | 1.52 | -4.11% | 25,561 |
| Jul 6, 2026 | 1.51 | 1.62 | 1.51 | 1.58 | 1.58 | 5.33% | 26,534 |
| Jul 2, 2026 | 1.56 | 1.63 | 1.50 | 1.50 | 1.50 | -4.46% | 11,788 |
| Jul 1, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 2.58% | 8,852 |
| Jun 30, 2026 | 1.43 | 1.68 | 1.41 | 1.53 | 1.53 | 5.55% | 65,915 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -4.20% | 21,953 |
| Jun 26, 2026 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 3.66% | 26,770 |
| Jun 25, 2026 | 1.38 | 1.50 | 1.37 | 1.46 | 1.46 | 5.04% | 42,780 |
| Jun 24, 2026 | 1.49 | 1.51 | 1.37 | 1.39 | 1.39 | -8.55% | 66,676 |
| Jun 23, 2026 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 0.13% | 18,159 |
| Jun 22, 2026 | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -2.75% | 43,262 |
| Jun 18, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.86% | 4,567 |
| Jun 17, 2026 | 1.55 | 1.59 | 1.52 | 1.58 | 1.57 | 2.64% | 34,724 |
| Jun 16, 2026 | 1.50 | 1.58 | 1.50 | 1.53 | 1.53 | 2.27% | 19,757 |
| Jun 15, 2026 | 1.52 | 1.59 | 1.50 | 1.50 | 1.50 | -1.70% | 9,032 |
| Jun 12, 2026 | 1.51 | 1.57 | 1.49 | 1.53 | 1.53 | 1.86% | 22,177 |
| Jun 11, 2026 | 1.41 | 1.54 | 1.40 | 1.50 | 1.50 | 7.00% | 43,553 |
| Jun 10, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 57,879 |
| Jun 9, 2026 | 1.56 | 1.57 | 1.39 | 1.40 | 1.40 | -6.67% | 110,475 |
| Jun 8, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 3.52% | 31,919 |
| Jun 5, 2026 | 1.52 | 1.54 | 1.44 | 1.45 | 1.45 | -5.23% | 71,200 |
| Jun 4, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.59% | 14,175 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.72% | 6,214 |
| Jun 2, 2026 | 1.55 | 1.62 | 1.52 | 1.53 | 1.53 | 0.72% | 24,694 |
| Jun 1, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -4.41% | 20,098 |
| May 29, 2026 | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | 0.39% | 23,661 |
| May 28, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 0.25% | 15,285 |
| May 27, 2026 | 1.53 | 1.58 | 1.51 | 1.58 | 1.58 | 1.15% | 11,782 |
| May 26, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 2.09% | 7,622 |
| May 22, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.33% | 16,407 |
| May 21, 2026 | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | -4.66% | 22,189 |
| May 20, 2026 | 1.47 | 1.64 | 1.47 | 1.61 | 1.61 | 7.60% | 22,437 |