Kenorland Minerals Ltd. (TSXV:KLD)
Canada · Delayed Price · Currency is CAD 1.810
+0.010 (0.55%)
Oct 23, 2025, 3:21 PM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 2.27 | 2.29 | 2.10 | 2.12 | 2.12 | -6.61% | 48,010 |
| Oct 8, 2025 | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | 2.25% | 23,462 |
| Oct 7, 2025 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | -0.45% | 21,333 |
| Oct 6, 2025 | 2.18 | 2.27 | 2.18 | 2.23 | 2.23 | 3.72% | 40,756 |
| Oct 3, 2025 | 2.11 | 2.20 | 2.11 | 2.15 | 2.15 | 2.38% | 95,702 |
| Oct 2, 2025 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 6.60% | 85,056 |
| Oct 1, 2025 | 2.03 | 2.04 | 1.75 | 1.97 | 1.97 | -1.99% | 214,284 |
| Sep 30, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -7.37% | 92,054 |
| Sep 29, 2025 | 2.15 | 2.18 | 2.10 | 2.17 | 2.17 | 1.40% | 49,557 |
| Sep 26, 2025 | 2.06 | 2.16 | 2.06 | 2.14 | 2.14 | 2.88% | 362,590 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 24,357 |
| Sep 24, 2025 | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | 0.48% | 79,433 |
| Sep 23, 2025 | 2.20 | 2.29 | 2.10 | 2.10 | 2.10 | -3.23% | 126,166 |
| Sep 22, 2025 | 2.12 | 2.19 | 2.12 | 2.17 | 2.17 | -1.36% | 19,100 |
| Sep 19, 2025 | 2.12 | 2.20 | 2.05 | 2.20 | 2.20 | 3.77% | 11,357 |
| Sep 18, 2025 | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | 0.47% | 7,464 |
| Sep 17, 2025 | 2.09 | 2.16 | 2.05 | 2.11 | 2.11 | - | 93,806 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | -3.21% | 16,027 |
| Sep 15, 2025 | 2.25 | 2.25 | 2.14 | 2.18 | 2.18 | -1.36% | 54,970 |
| Sep 12, 2025 | 2.10 | 2.25 | 2.10 | 2.21 | 2.21 | 5.74% | 56,025 |
| Sep 11, 2025 | 2.08 | 2.11 | 2.04 | 2.09 | 2.09 | 2.45% | 53,485 |
| Sep 10, 2025 | 2.07 | 2.08 | 2.00 | 2.04 | 2.04 | -1.92% | 41,883 |
| Sep 9, 2025 | 2.06 | 2.08 | 1.99 | 2.08 | 2.08 | 0.97% | 79,695 |
| Sep 8, 2025 | 2.04 | 2.06 | 1.97 | 2.06 | 2.06 | 0.49% | 42,450 |
| Sep 5, 2025 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 2.50% | 39,687 |
| Sep 4, 2025 | 2.03 | 2.03 | 1.95 | 2.00 | 2.00 | -2.44% | 89,225 |
| Sep 3, 2025 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.97% | 50,899 |
| Sep 2, 2025 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 0.98% | 52,523 |
| Aug 29, 2025 | 2.00 | 2.05 | 1.98 | 2.05 | 2.05 | 0.99% | 35,393 |
| Aug 28, 2025 | 2.00 | 2.04 | 1.99 | 2.03 | 2.03 | 1.00% | 55,581 |
| Aug 27, 2025 | 2.03 | 2.03 | 1.97 | 2.01 | 2.01 | -0.99% | 22,261 |
| Aug 26, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -0.98% | 31,221 |
| Aug 25, 2025 | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | 2.50% | 89,971 |
| Aug 22, 2025 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 14,355 |
| Aug 21, 2025 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | - | 30,731 |
| Aug 20, 2025 | 2.04 | 2.09 | 2.00 | 2.03 | 2.03 | -0.98% | 32,634 |
| Aug 19, 2025 | 2.07 | 2.18 | 2.03 | 2.05 | 2.05 | -0.97% | 84,280 |
| Aug 18, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 0.98% | 30,550 |
| Aug 15, 2025 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 0.99% | 25,450 |
| Aug 14, 2025 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -1.93% | 16,342 |
| Aug 13, 2025 | 1.99 | 2.09 | 1.99 | 2.07 | 2.07 | 3.50% | 73,400 |