Kenorland Minerals Ltd. (TSXV:KLD)
Canada · Delayed Price · Currency is CAD 2.130
+0.020 (0.95%)
Dec 1, 2025, 2:33 PM EST
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.12 | 2.17 | 2.11 | 2.11 | - | - | 2,802 |
| 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 |
| 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 |