Kingman Minerals Ltd. (TSXV:KGS)
Canada · Delayed Price · Currency is CAD 0.0700
-0.0100 (-12.50%)
May 28, 2026, 11:33 AM EST
Kingman Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -50.00% | 1,760,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 228,400 |
| May 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 85,500 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 33,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 54,000 |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 138,830 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 127,000 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 117,150 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,190 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 70,000 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 195,000 |
| May 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 124,686 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 43,730 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 162,025 |
| May 6, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 124,500 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 59,725 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 124,500 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 113,300 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 142,327 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 166,091 |
| Apr 27, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 28.57% | 744,150 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 36,000 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 237,900 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 73,100 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 363,260 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,208 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 44,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 63,000 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 73,750 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 295,300 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 30,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 86,100 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 67,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 253,907 |
| Apr 7, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 990,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 178,083 |
| Apr 1, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 938,000 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 320,000 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,500 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 96,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 13,200 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 32,507 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,000 |
| Mar 23, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 142,051 |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 50,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -16.67% | 621,046 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 186,637 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 70,914 |