Kenorland Minerals Ltd. (TSXV:KLD)
Canada
· Delayed Price · Currency is CAD 1.420
0.00 (0.00%)
Apr 25, 2025, 3:56 PM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | - | 30,450 |
| Apr 24, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 16,058 |
| Apr 23, 2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 46,748 |
| Apr 22, 2025 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -8.18% | 92,680 |
| Apr 21, 2025 | 1.74 | 1.75 | 1.59 | 1.59 | 1.59 | -5.36% | 75,010 |
| Apr 17, 2025 | 1.49 | 1.68 | 1.46 | 1.68 | 1.68 | 12.00% | 99,411 |
| Apr 16, 2025 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 7.14% | 49,901 |
| Apr 15, 2025 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -0.71% | 33,877 |
| Apr 14, 2025 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -2.76% | 104,963 |
| Apr 11, 2025 | 1.44 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 16,800 |
| Apr 10, 2025 | 1.39 | 1.44 | 1.35 | 1.44 | 1.44 | 5.88% | 15,800 |
| Apr 9, 2025 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | 7.09% | 12,527 |
| Apr 8, 2025 | 1.30 | 1.33 | 1.24 | 1.27 | 1.27 | -0.78% | 45,400 |
| Apr 7, 2025 | 1.21 | 1.28 | 1.19 | 1.28 | 1.28 | 5.79% | 54,368 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.20% | 80,465 |
| Apr 3, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | 6,700 |
| Apr 2, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 11,080 |
| Apr 1, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 18,210 |
| Mar 31, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 29,052 |
| Mar 28, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 4,371 |
| Mar 27, 2025 | 1.35 | 1.37 | 1.26 | 1.37 | 1.37 | -0.72% | 109,977 |
| Mar 26, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 9,600 |
| Mar 25, 2025 | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 176,680 |
| Mar 24, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 2.24% | 3,300 |
| Mar 21, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 5,300 |
| Mar 20, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 26,346 |
| Mar 19, 2025 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 18,861 |
| Mar 18, 2025 | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 71,700 |
| Mar 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 3,300 |
| Mar 14, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 12,404 |
| Mar 13, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 7,477 |
| Mar 12, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 144,800 |
| Mar 11, 2025 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | 5.47% | 26,262 |
| Mar 10, 2025 | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -10.49% | 91,172 |
| Mar 7, 2025 | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | - | 33,499 |
| Mar 6, 2025 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -0.69% | 35,396 |
| Mar 5, 2025 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 4.35% | 94,950 |
| Mar 4, 2025 | 1.25 | 1.43 | 1.22 | 1.38 | 1.38 | 9.52% | 216,552 |
| Mar 3, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 6.78% | 104,617 |
| Feb 28, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 17,357 |
| Feb 27, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 44,519 |
| Feb 26, 2025 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 52,550 |
| Feb 25, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -3.28% | 20,105 |
| Feb 24, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 7,550 |
| Feb 21, 2025 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -4.03% | 21,567 |
| Feb 20, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 12,972 |
| Feb 19, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 5.08% | 14,958 |
| Feb 18, 2025 | 1.18 | 1.24 | 1.18 | 1.18 | 1.18 | 4.42% | 25,665 |
| Feb 14, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 103,614 |
| Feb 13, 2025 | 1.21 | 1.24 | 1.16 | 1.16 | 1.16 | - | 73,299 |