Kenorland Minerals Ltd. (KLDCF)
OTCMKTS · Delayed Price · Currency is USD
1.510
+0.120 (8.63%)
Jun 26, 2026, 3:55 PM EST
KLDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1.58 | 1.61 | 1.49 | 1.50 | 1.50 | -4.08% | 52,940 |
| May 18, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 15,964 |
| May 15, 2026 | 1.61 | 1.65 | 1.58 | 1.59 | 1.59 | -4.33% | 45,916 |
| May 14, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -3.93% | 32,704 |
| May 13, 2026 | 1.73 | 1.74 | 1.65 | 1.73 | 1.73 | -1.84% | 22,243 |
| May 12, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -0.98% | 17,676 |
| May 11, 2026 | 1.81 | 1.82 | 1.75 | 1.78 | 1.78 | -0.56% | 28,995 |
| May 8, 2026 | 1.68 | 1.79 | 1.64 | 1.79 | 1.79 | 4.68% | 49,425 |
| May 7, 2026 | 1.70 | 1.78 | 1.69 | 1.71 | 1.71 | -1.23% | 65,202 |
| May 6, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 5.79% | 13,969 |
| May 5, 2026 | 1.66 | 1.72 | 1.62 | 1.64 | 1.64 | -3.17% | 24,479 |
| May 4, 2026 | 1.68 | 1.77 | 1.61 | 1.69 | 1.69 | -2.31% | 28,058 |
| May 1, 2026 | 1.65 | 1.74 | 1.60 | 1.73 | 1.73 | 4.85% | 42,381 |
| Apr 30, 2026 | 1.58 | 1.66 | 1.58 | 1.65 | 1.65 | 4.95% | 24,658 |
| Apr 29, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -2.04% | 39,735 |
| Apr 28, 2026 | 1.74 | 1.74 | 1.60 | 1.61 | 1.61 | -7.98% | 77,899 |
| Apr 27, 2026 | 1.75 | 1.82 | 1.70 | 1.74 | 1.74 | -0.79% | 27,807 |
| Apr 24, 2026 | 1.76 | 1.76 | 1.69 | 1.76 | 1.76 | -0.48% | 17,820 |
| Apr 23, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.76% | 12,927 |
| Apr 22, 2026 | 1.72 | 1.78 | 1.68 | 1.78 | 1.78 | 3.37% | 25,989 |
| Apr 21, 2026 | 1.82 | 1.84 | 1.70 | 1.72 | 1.72 | -6.37% | 39,440 |
| Apr 20, 2026 | 1.88 | 1.88 | 1.79 | 1.84 | 1.84 | -1.91% | 56,172 |
| Apr 17, 2026 | 1.91 | 1.92 | 1.83 | 1.88 | 1.88 | 1.90% | 30,607 |
| Apr 16, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.13% | 10,452 |