Kenorland Minerals Ltd. (TSXV:KLD)
Canada · Delayed Price · Currency is CAD 2.700
-0.050 (-1.82%)
At close: Dec 19, 2025
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.69 | 2.76 | 2.62 | 2.70 | 2.70 | -1.82% | 19,734 |
| Dec 18, 2025 | 2.81 | 2.81 | 2.71 | 2.75 | 2.75 | -3.17% | 28,557 |
| Dec 17, 2025 | 2.71 | 2.84 | 2.65 | 2.84 | 2.84 | 4.41% | 74,812 |
| Dec 16, 2025 | 2.50 | 2.77 | 2.48 | 2.72 | 2.72 | 8.80% | 147,332 |
| Dec 15, 2025 | 2.32 | 2.50 | 2.32 | 2.50 | 2.50 | 7.76% | 55,337 |
| Dec 12, 2025 | 2.29 | 2.32 | 2.21 | 2.32 | 2.32 | 7.91% | 41,487 |
| Dec 11, 2025 | 2.19 | 2.32 | 2.15 | 2.15 | 2.15 | 0.47% | 83,822 |
| Dec 10, 2025 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 0.47% | 1,424 |
| Dec 9, 2025 | 2.11 | 2.17 | 2.06 | 2.13 | 2.13 | 0.95% | 24,414 |
| Dec 8, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -0.94% | 1,539 |
| Dec 5, 2025 | 2.13 | 2.18 | 2.11 | 2.13 | 2.13 | 0.47% | 6,315 |
| Dec 4, 2025 | 2.23 | 2.23 | 2.12 | 2.12 | 2.12 | -1.40% | 8,325 |
| Dec 3, 2025 | 2.10 | 2.15 | 2.05 | 2.15 | 2.15 | 2.38% | 15,319 |
| Dec 2, 2025 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 16,090 |
| Dec 1, 2025 | 2.12 | 2.17 | 2.10 | 2.10 | 2.10 | -0.47% | 4,502 |
| Nov 28, 2025 | 2.23 | 2.23 | 2.05 | 2.11 | 2.11 | -3.65% | 22,381 |
| Nov 27, 2025 | 2.09 | 2.19 | 2.09 | 2.19 | 2.19 | 3.30% | 75,377 |
| Nov 26, 2025 | 1.94 | 2.15 | 1.94 | 2.12 | 2.12 | 12.77% | 71,287 |
| Nov 25, 2025 | 1.88 | 1.94 | 1.85 | 1.88 | 1.88 | -1.57% | 28,710 |
| Nov 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | 560 |
| Nov 21, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 1,200 |
| Nov 20, 2025 | 1.90 | 1.95 | 1.86 | 1.87 | 1.87 | -1.58% | 7,795 |
| Nov 19, 2025 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | - | 13,400 |
| Nov 18, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | -1.30% | 2,622 |
| Nov 17, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 3.49% | 37,674 |
| Nov 14, 2025 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 2.20% | 11,360 |
| Nov 13, 2025 | 1.91 | 1.98 | 1.82 | 1.82 | 1.82 | -4.21% | 13,987 |
| Nov 12, 2025 | 1.93 | 1.96 | 1.89 | 1.90 | 1.90 | -3.06% | 18,963 |
| Nov 11, 2025 | 1.95 | 2.00 | 1.88 | 1.96 | 1.96 | - | 36,540 |
| Nov 10, 2025 | 1.80 | 2.00 | 1.80 | 1.96 | 1.96 | 11.36% | 80,441 |
| Nov 7, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | 10,158 |
| Nov 6, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 39,351 |
| Nov 5, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | - | 3,500 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 69,164 |
| Nov 3, 2025 | 1.82 | 1.87 | 1.81 | 1.85 | 1.85 | 1.65% | 40,442 |
| Oct 31, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 7,811 |
| Oct 30, 2025 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 10,950 |
| Oct 29, 2025 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | -1.06% | 15,000 |
| Oct 28, 2025 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | 5.03% | 20,477 |
| Oct 27, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | -3.24% | 43,105 |
| Oct 24, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 2.21% | 7,301 |
| Oct 23, 2025 | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | - | 26,003 |
| Oct 22, 2025 | 1.78 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 27,982 |
| Oct 21, 2025 | 1.88 | 1.88 | 1.79 | 1.80 | 1.80 | -4.26% | 90,236 |
| Oct 20, 2025 | 1.89 | 1.95 | 1.88 | 1.88 | 1.88 | 0.53% | 41,300 |
| Oct 17, 2025 | 1.96 | 1.98 | 1.85 | 1.87 | 1.87 | -5.08% | 144,441 |
| Oct 16, 2025 | 1.95 | 2.03 | 1.91 | 1.97 | 1.97 | 2.60% | 59,212 |
| Oct 15, 2025 | 2.03 | 2.03 | 1.91 | 1.92 | 1.92 | -6.34% | 77,174 |
| Oct 14, 2025 | 2.10 | 2.10 | 1.98 | 2.05 | 2.05 | -0.97% | 107,561 |
| Oct 10, 2025 | 2.12 | 2.13 | 1.98 | 2.07 | 2.07 | -2.36% | 93,034 |