Kingsmen Resources Ltd. (KNGRF)
OTCMKTS · Delayed Price · Currency is USD
1.160
-0.070 (-5.69%)
Feb 12, 2026, 1:08 PM EST
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | - | -9.23% | 12,890 |
| Feb 11, 2026 | 1.27 | 1.30 | 1.17 | 1.30 | 1.30 | 7.44% | 113,185 |
| Feb 10, 2026 | 1.38 | 1.38 | 1.17 | 1.21 | 1.21 | -14.79% | 146,220 |
| Feb 9, 2026 | 1.56 | 1.84 | 1.39 | 1.42 | 1.42 | -5.33% | 41,851 |
| Feb 6, 2026 | 1.62 | 1.66 | 1.43 | 1.50 | 1.50 | -2.60% | 48,324 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.49 | 1.54 | 1.54 | -3.75% | 11,136 |
| Feb 4, 2026 | 1.63 | 1.66 | 1.54 | 1.60 | 1.60 | 1.91% | 10,720 |
| Feb 3, 2026 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 8.73% | 12,600 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.38 | 1.44 | 1.44 | -1.84% | 18,345 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.46 | 1.47 | 1.47 | -12.60% | 53,493 |
| Jan 29, 2026 | 1.92 | 1.92 | 1.68 | 1.68 | 1.68 | -5.02% | 18,869 |
| Jan 28, 2026 | 1.68 | 1.78 | 1.62 | 1.77 | 1.77 | 9.38% | 46,568 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.51 | 1.62 | 1.62 | 1.25% | 57,922 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.60 | 1.60 | 1.60 | -11.11% | 84,408 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -6.25% | 44,251 |
| Jan 22, 2026 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 6.67% | 18,550 |
| Jan 21, 2026 | 1.98 | 1.98 | 1.80 | 1.80 | 1.80 | -4.86% | 27,688 |
| Jan 20, 2026 | 2.20 | 2.20 | 1.83 | 1.89 | 1.89 | -5.40% | 89,248 |
| Jan 16, 2026 | 1.99 | 2.03 | 1.94 | 2.00 | 2.00 | 1.78% | 76,877 |
| Jan 15, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.76% | 22,757 |
| Jan 14, 2026 | 2.13 | 2.13 | 1.93 | 1.98 | 1.98 | -1.49% | 36,183 |
| Jan 13, 2026 | 2.00 | 2.02 | 1.96 | 2.01 | 2.01 | 1.31% | 46,932 |
| Jan 12, 2026 | 1.99 | 2.05 | 1.92 | 1.98 | 1.98 | 3.06% | 95,792 |
| Jan 9, 2026 | 1.61 | 1.94 | 1.61 | 1.93 | 1.92 | 21.07% | 218,809 |
| Jan 8, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -4.45% | 25,190 |
| Jan 7, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 3.81% | 27,648 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -4.01% | 33,207 |
| Jan 5, 2026 | 1.61 | 1.68 | 1.58 | 1.67 | 1.67 | 2.77% | 37,832 |
| Jan 2, 2026 | 1.75 | 1.75 | 1.57 | 1.63 | 1.63 | 2.85% | 15,270 |
| Dec 31, 2025 | 1.63 | 1.65 | 1.54 | 1.58 | 1.58 | -4.24% | 8,200 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.98% | 10,343 |
| Dec 29, 2025 | 1.72 | 1.74 | 1.62 | 1.62 | 1.62 | -4.82% | 32,586 |
| Dec 26, 2025 | 1.50 | 1.75 | 1.50 | 1.70 | 1.70 | 6.25% | 60,770 |
| Dec 24, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | -1.23% | 7,400 |
| Dec 23, 2025 | 1.60 | 1.63 | 1.53 | 1.62 | 1.62 | -1.34% | 20,445 |
| Dec 22, 2025 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 1.36% | 15,004 |
| Dec 19, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 8.00% | 11,792 |
| Dec 18, 2025 | 1.49 | 1.55 | 1.45 | 1.50 | 1.50 | 1.21% | 14,594 |
| Dec 17, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.85% | 4,740 |
| Dec 16, 2025 | 1.48 | 1.51 | 1.44 | 1.51 | 1.51 | -1.56% | 10,050 |
| Dec 15, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 3.65% | 42,965 |
| Dec 12, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 5.26% | 32,339 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -6.39% | 38,886 |
| Dec 10, 2025 | 1.49 | 1.51 | 1.45 | 1.50 | 1.50 | 0.81% | 38,354 |
| Dec 9, 2025 | 1.41 | 1.49 | 1.40 | 1.49 | 1.49 | 2.83% | 55,023 |
| Dec 8, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -0.48% | 27,645 |
| Dec 5, 2025 | 1.43 | 1.46 | 1.39 | 1.46 | 1.46 | 1.82% | 30,670 |
| Dec 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,210 |
| Dec 3, 2025 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 6,551 |
| Dec 2, 2025 | 1.59 | 1.59 | 1.38 | 1.45 | 1.45 | 1.40% | 73,455 |