Kingsmen Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.79	0.80	0.75	0.77	0.77	-4.06%	15,345
May 9, 2025	0.81	0.81	0.78	0.81	0.81	2.82%	4,340
May 8, 2025	0.79	0.79	0.78	0.78	0.78	0.63%	700
May 7, 2025	0.84	0.84	0.77	0.78	0.78	1.69%	23,523
May 6, 2025	0.78	0.80	0.77	0.77	0.77	-1.81%	20,915
May 5, 2025	0.79	0.82	0.78	0.78	0.78	2.57%	5,500
May 2, 2025	0.77	0.77	0.75	0.76	0.76	1.35%	6,188
May 1, 2025	0.73	0.75	0.73	0.75	0.75	6.09%	29,200
Apr 30, 2025	0.75	0.75	0.71	0.71	0.71	-1.82%	10,643
Apr 29, 2025	0.69	0.73	0.69	0.72	0.72	0.70%	11,920
Apr 28, 2025	0.71	0.73	0.71	0.72	0.72	3.19%	9,625
Apr 25, 2025	0.72	0.74	0.66	0.69	0.69	-4.53%	36,930
Apr 24, 2025	0.74	0.74	0.72	0.73	0.73	-1.33%	18,721
Apr 23, 2025	0.80	0.80	0.72	0.74	0.74	-6.89%	56,076
Apr 22, 2025	0.81	0.81	0.79	0.79	0.79	-0.57%	19,664
Apr 21, 2025	0.75	0.82	0.75	0.79	0.79	1.12%	74,125
Apr 17, 2025	0.83	0.83	0.76	0.79	0.79	0.85%	46,816
Apr 16, 2025	0.80	0.82	0.75	0.78	0.78	2.24%	60,536
Apr 15, 2025	0.80	0.80	0.75	0.76	0.76	-3.65%	63,050
Apr 14, 2025	0.64	0.80	0.62	0.79	0.79	18.58%	84,016
Apr 11, 2025	0.58	0.67	0.56	0.67	0.67	16.40%	22,490
Apr 10, 2025	0.57	0.58	0.55	0.57	0.57	4.18%	21,569
Apr 9, 2025	0.55	0.55	0.54	0.55	0.55	2.42%	12,900
Apr 8, 2025	0.54	0.54	0.54	0.54	0.54	-0.56%	3,590
Apr 7, 2025	0.54	0.54	0.52	0.54	0.54	-0.96%	27,931
Apr 4, 2025	0.57	0.57	0.54	0.55	0.55	1.70%	10,760
Apr 3, 2025	0.57	0.59	0.54	0.54	0.54	-4.09%	14,050
Apr 2, 2025	0.54	0.56	0.54	0.56	0.56	5.54%	1,050
Apr 1, 2025	0.54	0.54	0.51	0.53	0.53	-2.09%	12,562
Mar 31, 2025	0.57	0.57	0.54	0.54	0.54	-4.08%	7,669
Mar 28, 2025	0.59	0.59	0.52	0.56	0.56	0.71%	36,980
Mar 27, 2025	0.56	0.57	0.55	0.56	0.56	-2.96%	11,550
Mar 26, 2025	0.61	0.61	0.57	0.58	0.58	-0.50%	10,477
Mar 25, 2025	0.53	0.58	0.52	0.58	0.58	11.54%	38,518
Mar 24, 2025	0.62	0.62	0.50	0.52	0.52	-12.01%	100,950
Mar 21, 2025	0.58	0.59	0.51	0.59	0.59	1.72%	14,260
Mar 20, 2025	0.58	0.58	0.58	0.58	0.58	1.93%	2,450
Mar 19, 2025	0.62	0.62	0.56	0.57	0.57	-0.30%	26,625
Mar 18, 2025	0.57	0.57	0.57	0.57	0.57	-1.92%	10,978
Mar 17, 2025	0.59	0.63	0.58	0.58	0.58	-2.53%	11,500
Mar 14, 2025	0.56	0.60	0.56	0.60	0.60	3.10%	5,265
Mar 13, 2025	0.60	0.63	0.58	0.58	0.58	0.35%	8,883
Mar 12, 2025	0.58	0.61	0.57	0.58	0.58	-2.03%	9,677
Mar 11, 2025	0.68	0.68	0.59	0.59	0.59	-7.81%	33,876
Mar 10, 2025	0.66	0.66	0.64	0.64	0.64	0.16%	1,800
Mar 7, 2025	0.66	0.66	0.63	0.64	0.64	-4.63%	6,055
Mar 6, 2025	0.61	0.67	0.61	0.67	0.67	6.43%	8,255
Mar 5, 2025	0.66	0.66	0.63	0.63	0.63	-1.64%	7,000
Mar 4, 2025	0.62	0.64	0.62	0.64	0.64	1.75%	412
Mar 3, 2025	0.67	0.67	0.63	0.63	0.63	0.12%	11,214