Kingsmen Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.78	0.81	0.76	0.76	0.76	-2.22%	11,061
Jul 11, 2025	0.74	0.78	0.74	0.78	0.78	3.04%	34,861
Jul 10, 2025	0.75	0.76	0.73	0.76	0.76	1.79%	16,457
Jul 9, 2025	0.74	0.74	0.74	0.74	0.74	0.41%	1,327
Jul 8, 2025	0.75	0.75	0.74	0.74	0.74	-0.44%	2,000
Jul 7, 2025	0.73	0.74	0.73	0.74	0.74	1.92%	3,420
Jul 3, 2025	0.73	0.73	0.73	0.73	0.73	2.88%	2,071
Jul 2, 2025	0.76	0.76	0.71	0.71	0.71	-3.07%	5,650
Jul 1, 2025	0.67	0.74	0.67	0.73	0.73	1.73%	36,575
Jun 30, 2025	0.75	0.75	0.72	0.72	0.72	-1.67%	4,010
Jun 27, 2025	0.72	0.74	0.72	0.73	0.73	5.24%	3,656
Jun 26, 2025	0.68	0.69	0.68	0.69	0.69	-1.92%	2,750
Jun 25, 2025	0.73	0.73	0.71	0.71	0.71	-5.93%	2,925
Jun 24, 2025	0.78	0.79	0.75	0.75	0.75	-5.88%	12,755
Jun 23, 2025	0.82	0.85	0.80	0.80	0.80	-2.13%	29,970
Jun 20, 2025	0.85	0.85	0.80	0.82	0.82	-3.95%	14,469
Jun 18, 2025	0.92	0.92	0.84	0.85	0.85	-4.91%	6,299
Jun 17, 2025	0.88	0.90	0.88	0.90	0.90	0.18%	3,550
Jun 16, 2025	0.87	0.90	0.87	0.89	0.89	5.10%	9,800
Jun 13, 2025	0.81	0.85	0.81	0.85	0.85	1.93%	18,700
Jun 12, 2025	0.85	0.85	0.82	0.83	0.83	-1.46%	10,600
Jun 11, 2025	0.85	0.85	0.85	0.85	0.85	-1.02%	100
Jun 10, 2025	0.85	0.86	0.85	0.86	0.86	1.91%	11,175
Jun 9, 2025	0.83	0.84	0.81	0.84	0.84	2.57%	20,892
Jun 6, 2025	0.81	0.83	0.81	0.82	0.82	4.32%	2,500
Jun 5, 2025	0.76	0.78	0.76	0.78	0.78	2.50%	5,315
Jun 4, 2025	0.77	0.77	0.76	0.77	0.77	-1.57%	23,720
Jun 3, 2025	0.76	0.80	0.76	0.78	0.78	-0.98%	14,106
Jun 2, 2025	0.78	0.79	0.78	0.78	0.78	2.41%	4,300
May 30, 2025	0.77	0.79	0.77	0.77	0.77	7.50%	4,500
May 29, 2025	0.70	0.72	0.70	0.71	0.71	-3.65%	4,100
May 28, 2025	0.77	0.77	0.74	0.74	0.74	-1.33%	13,750
May 27, 2025	0.78	0.79	0.75	0.75	0.75	0.67%	7,900
May 23, 2025	0.71	0.75	0.71	0.75	0.75	4.22%	6,600
May 22, 2025	0.73	0.73	0.71	0.71	0.71	0.36%	4,900
May 21, 2025	0.73	0.74	0.70	0.71	0.71	-3.49%	17,050
May 20, 2025	0.74	0.74	0.74	0.74	0.74	5.43%	950
May 19, 2025	0.70	0.70	0.70	0.70	0.70	-3.05%	2,062
May 16, 2025	0.70	0.72	0.70	0.72	0.72	1.50%	7,407
May 15, 2025	0.78	0.78	0.71	0.71	0.71	-8.57%	20,861
May 14, 2025	0.75	0.78	0.74	0.78	0.78	3.87%	12,000
May 13, 2025	0.70	0.77	0.70	0.75	0.75	-3.07%	52,010
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