Kenorland Minerals Ltd. (TSXV:KLD)
Canada
· Delayed Price · Currency is CAD 1.320
-0.040 (-2.94%)
Mar 31, 2025, 12:56 PM EST
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -2.94% | 21,352 |
| 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 |
| Feb 12, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 59,393 |
| Feb 11, 2025 | 1.22 | 1.24 | 1.13 | 1.14 | 1.14 | -5.00% | 59,327 |
| Feb 10, 2025 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -3.23% | 42,559 |
| Feb 7, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -2.36% | 11,224 |
| Feb 6, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 20,400 |
| Feb 5, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 2,140 |
| Feb 4, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 14,278 |
| Feb 3, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 22,913 |
| Jan 31, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 19,300 |
| Jan 30, 2025 | 1.21 | 1.35 | 1.21 | 1.29 | 1.29 | - | 30,759 |
| Jan 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,589 |
| Jan 28, 2025 | 1.29 | 1.31 | 1.23 | 1.30 | 1.30 | 0.78% | 16,685 |
| Jan 27, 2025 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 16,543 |
| Jan 24, 2025 | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | 1.60% | 13,025 |
| Jan 23, 2025 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 17,701 |
| Jan 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 16,500 |
| Jan 21, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -1.65% | 23,080 |
| Jan 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,900 |