Kenorland Minerals Ltd. (KLDCF)
OTCMKTS · Delayed Price · Currency is USD
1.490
+0.060 (4.20%)
Nov 9, 2026, 3:12 PM EST
KLDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 4.20% | 16,413 |
| Nov 6, 2026 | 1.59 | 1.59 | 1.39 | 1.43 | 1.43 | -1.04% | 10,125 |
| Nov 5, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -3.22% | 2,172 |
| Nov 4, 2026 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | 7.10% | 16,994 |
| Nov 3, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 1.75% | 6,063 |
| Nov 2, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -4.53% | 51,354 |
| Oct 30, 2026 | 1.46 | 1.46 | 1.35 | 1.44 | 1.44 | -4.33% | 25,714 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.06% | 16,151 |
| Oct 28, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 1.07% | 17,983 |
| Oct 27, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | -1.32% | 1,690 |
| Oct 26, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -0.39% | 7,480 |
| Oct 23, 2026 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 2.45% | 11,924 |
| Oct 22, 2026 | 1.52 | 1.56 | 1.47 | 1.49 | 1.49 | -3.90% | 14,446 |
| Oct 21, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 9,195 |
| Oct 20, 2026 | 1.54 | 1.59 | 1.54 | 1.54 | 1.54 | 0.65% | 7,444 |
| Oct 19, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | -2.08% | 21,763 |
| Oct 16, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 5.57% | 9,272 |
| Oct 15, 2026 | 1.54 | 1.57 | 1.47 | 1.48 | 1.48 | -2.63% | 78,772 |
| Oct 14, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.25% | 69,151 |
| Oct 13, 2026 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.14% | 21,986 |
| Oct 12, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 1.38% | 50,171 |
| Oct 9, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 4.58% | 44,147 |
| Oct 8, 2026 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -3.83% | 31,238 |
| Oct 7, 2026 | 1.70 | 1.70 | 1.59 | 1.59 | 1.59 | -5.86% | 63,408 |
| Oct 6, 2026 | 1.74 | 1.78 | 1.65 | 1.69 | 1.69 | 6.29% | 105,573 |
| Oct 5, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 19,319 |
| Oct 2, 2026 | 1.54 | 1.69 | 1.52 | 1.62 | 1.62 | 7.50% | 117,994 |
| Oct 1, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | -1.50% | 14,834 |
| Sep 30, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 1.66% | 11,310 |
| Sep 29, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -1.63% | 12,532 |
| Sep 28, 2026 | 1.52 | 1.61 | 1.52 | 1.53 | 1.53 | 0.07% | 31,931 |
| 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 |