Kenorland Minerals Ltd. (TSXV:KLD)
Canada
· Delayed Price · Currency is CAD 1.980
+0.030 (1.54%)
Jul 15, 2025, 3:59 PM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.94 | 1.98 | 1.87 | 1.98 | 1.98 | 1.54% | 40,335 |
| Jul 14, 2025 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | - | 15,925 |
| Jul 11, 2025 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 1.56% | 26,472 |
| Jul 10, 2025 | 1.92 | 1.99 | 1.89 | 1.92 | 1.92 | - | 33,984 |
| Jul 9, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 25,900 |
| Jul 8, 2025 | 2.02 | 2.02 | 1.90 | 1.94 | 1.94 | -3.00% | 49,486 |
| Jul 7, 2025 | 1.97 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 108,568 |
| Jul 4, 2025 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 34,611 |
| Jul 3, 2025 | 2.02 | 2.02 | 1.90 | 1.95 | 1.95 | -3.47% | 152,351 |
| Jul 2, 2025 | 1.90 | 2.05 | 1.90 | 2.02 | 2.02 | 5.76% | 81,453 |
| Jun 30, 2025 | 1.89 | 1.92 | 1.85 | 1.91 | 1.91 | 3.24% | 48,048 |
| Jun 27, 2025 | 1.89 | 1.89 | 1.77 | 1.85 | 1.85 | -2.12% | 76,547 |
| Jun 26, 2025 | 1.97 | 1.98 | 1.87 | 1.89 | 1.89 | -4.55% | 63,488 |
| Jun 25, 2025 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | 8.20% | 59,565 |
| Jun 24, 2025 | 1.78 | 1.83 | 1.76 | 1.83 | 1.83 | 2.81% | 25,927 |
| Jun 23, 2025 | 1.76 | 1.78 | 1.71 | 1.78 | 1.78 | 4.09% | 33,008 |
| Jun 20, 2025 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | 85,569 |
| Jun 19, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 93,901 |
| Jun 18, 2025 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | - | 24,125 |
| Jun 17, 2025 | 1.74 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 199,507 |
| Jun 16, 2025 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 1.79% | 42,293 |
| Jun 13, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 21,510 |
| Jun 12, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 3.09% | 15,826 |
| Jun 11, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -3.57% | 22,816 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 6,470 |
| Jun 9, 2025 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | 1.19% | 26,770 |
| Jun 6, 2025 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | - | 31,987 |
| Jun 5, 2025 | 1.66 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 23,189 |
| Jun 4, 2025 | 1.60 | 1.67 | 1.59 | 1.67 | 1.67 | 2.45% | 23,101 |
| Jun 3, 2025 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -2.40% | 242,830 |
| Jun 2, 2025 | 1.60 | 1.71 | 1.60 | 1.67 | 1.67 | 5.70% | 161,763 |
| May 30, 2025 | 1.53 | 1.58 | 1.52 | 1.58 | 1.58 | 6.04% | 20,522 |
| May 29, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 9,030 |
| May 28, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 6.25% | 62,524 |
| May 27, 2025 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 24,967 |
| May 26, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 3,200 |
| May 23, 2025 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 34,248 |
| May 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 1,703 |
| May 21, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -2.80% | 71,701 |
| May 20, 2025 | 1.47 | 1.47 | 1.37 | 1.43 | 1.43 | -0.69% | 34,956 |
| May 16, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.70% | 41,449 |
| May 15, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -3.27% | 400 |
| May 14, 2025 | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | - | 1,306 |
| May 13, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 10,156 |
| May 12, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | 9,412 |
| May 9, 2025 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | -3.85% | 27,905 |
| May 8, 2025 | 1.56 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 10,010 |
| May 7, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 48,620 |
| May 6, 2025 | 1.53 | 1.63 | 1.53 | 1.58 | 1.58 | 5.33% | 38,310 |
| May 5, 2025 | 1.45 | 1.53 | 1.40 | 1.50 | 1.50 | 2.74% | 72,760 |