Kingsmen Resources Ltd. (KNGRF)
OTCMKTS · Delayed Price · Currency is USD
0.7959
-0.0024 (-0.30%)
At close: Mar 27, 2026
KNGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | -0.30% | 52,088 |
| Mar 26, 2026 | 0.85 | 0.88 | 0.78 | 0.80 | 0.80 | -12.75% | 35,004 |
| Mar 25, 2026 | 0.88 | 0.94 | 0.86 | 0.92 | 0.92 | 7.56% | 73,323 |
| Mar 24, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -0.40% | 67,025 |
| Mar 23, 2026 | 0.89 | 0.92 | 0.82 | 0.85 | 0.85 | 2.90% | 66,996 |
| Mar 20, 2026 | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | 0.23% | 81,295 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -14.44% | 117,899 |
| Mar 18, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -4.26% | 12,544 |
| Mar 17, 2026 | 1.01 | 1.03 | 0.95 | 1.01 | 1.01 | 1.97% | 15,802 |
| Mar 16, 2026 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | 0.52% | 51,135 |
| Mar 13, 2026 | 1.13 | 1.13 | 0.93 | 0.99 | 0.99 | -5.15% | 68,550 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -6.81% | 28,577 |
| Mar 11, 2026 | 1.13 | 1.21 | 1.07 | 1.12 | 1.12 | -6.61% | 53,074 |
| Mar 10, 2026 | 1.12 | 1.23 | 1.05 | 1.20 | 1.20 | 7.66% | 155,386 |
| Mar 9, 2026 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 1.46% | 124,259 |
| Mar 6, 2026 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | 2.24% | 61,788 |
| Mar 5, 2026 | 1.13 | 1.13 | 1.04 | 1.07 | 1.07 | -5.81% | 64,080 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | 2.71% | 25,061 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.03 | 1.11 | 1.11 | -7.06% | 96,278 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.15 | 1.19 | 1.19 | -5.56% | 118,304 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 2.69% | 73,784 |
| Feb 26, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | 3.11% | 21,021 |
| Feb 25, 2026 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 44,270 |
| Feb 24, 2026 | 1.03 | 1.25 | 1.03 | 1.22 | 1.22 | 11.93% | 216,180 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -6.03% | 41,159 |
| Feb 20, 2026 | 1.05 | 1.16 | 1.03 | 1.16 | 1.16 | 11.54% | 58,262 |
| Feb 19, 2026 | 1.01 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 42,056 |
| Feb 18, 2026 | 1.24 | 1.24 | 1.04 | 1.06 | 1.06 | -10.17% | 102,283 |
| Feb 17, 2026 | 1.21 | 1.23 | 1.06 | 1.18 | 1.18 | -2.48% | 67,694 |
| Feb 13, 2026 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 4.67% | 73,412 |
| Feb 12, 2026 | 1.30 | 1.30 | 1.14 | 1.16 | 1.16 | -11.08% | 73,737 |
| 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 |