Kenorland Minerals Ltd. (TSXV:KLD)
Canada · Delayed Price · Currency is CAD 2.040
+0.010 (0.49%)
Sep 11, 2025, 2:58 PM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -4.31% | 24,314 |
| Aug 11, 2025 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | 2.45% | 44,509 |
| Aug 8, 2025 | 2.03 | 2.08 | 2.03 | 2.04 | 2.04 | -2.39% | 84,102 |
| Aug 7, 2025 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | 1.95% | 21,551 |
| Aug 6, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | 0.49% | 12,494 |
| Aug 5, 2025 | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -1.45% | 24,079 |
| Aug 1, 2025 | 1.99 | 2.09 | 1.99 | 2.07 | 2.07 | 4.02% | 34,751 |
| Jul 31, 2025 | 1.96 | 1.99 | 1.93 | 1.99 | 1.99 | 4.74% | 10,909 |
| Jul 30, 2025 | 1.99 | 2.04 | 1.90 | 1.90 | 1.90 | -3.55% | 81,376 |
| Jul 29, 2025 | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | -2.96% | 42,965 |
| Jul 28, 2025 | 2.04 | 2.06 | 1.96 | 2.03 | 2.03 | -1.93% | 49,394 |
| Jul 25, 2025 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | -0.48% | 13,088 |
| Jul 24, 2025 | 2.03 | 2.09 | 1.92 | 2.08 | 2.08 | 1.46% | 146,429 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.05 | 2.05 | 2.05 | -5.09% | 40,181 |
| Jul 22, 2025 | 2.21 | 2.21 | 2.12 | 2.16 | 2.16 | -1.82% | 89,694 |
| Jul 21, 2025 | 2.18 | 2.25 | 2.15 | 2.20 | 2.20 | 0.92% | 47,302 |
| Jul 18, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 99,950 |
| Jul 17, 2025 | 2.29 | 2.29 | 2.10 | 2.12 | 2.12 | -5.78% | 59,631 |
| Jul 16, 2025 | 1.97 | 2.32 | 1.97 | 2.25 | 2.25 | 13.64% | 166,107 |
| 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 |