Kingman Minerals Ltd. (TSXV:KGS)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Jan 20, 2026, 2:00 PM EST
Kingman Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 36,500 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 119,500 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 224,000 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18,000 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 89,500 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 135,038 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 126,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 15,500 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 25,000 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 31,500 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,000 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27,000 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 65,000 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 145,500 |
| Dec 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 95,802 |
| Dec 15, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 18.18% | 179,637 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 11,000 |
| Dec 11, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.00% | 33,000 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 9,509 |
| Dec 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 9,096 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 73,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 22,000 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 64,500 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 18,000 |
| Nov 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 76,840 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 170,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 34,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 10,055 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 141,500 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 18,000 |
| Nov 14, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.73% | 38,200 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 33,100 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 10,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 11,000 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 35,000 |
| Nov 6, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 10.53% | 88,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -5.00% | 110,500 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 32,000 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 48,752 |
| Oct 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 26,713 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,165 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,100 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.39% | 1,500 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 11,500 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 44,500 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -18.52% | 56,500 |