Kenorland Minerals Ltd. (TSXV:KLD)
Canada
· Delayed Price · Currency is CAD 1.680
+0.010 (0.60%)
Jun 13, 2025, 3:59 PM EDT
Kenorland Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | 3.09% | 15,826 |
| Jun 11, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -3.57% | 22,816 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 6,470 |
| Jun 9, 2025 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | 1.19% | 26,770 |
| Jun 6, 2025 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | - | 31,987 |
| Jun 5, 2025 | 1.66 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 23,189 |
| Jun 4, 2025 | 1.60 | 1.67 | 1.59 | 1.67 | 1.67 | 2.45% | 23,101 |
| Jun 3, 2025 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -2.40% | 242,830 |
| Jun 2, 2025 | 1.60 | 1.71 | 1.60 | 1.67 | 1.67 | 5.70% | 161,763 |
| May 30, 2025 | 1.53 | 1.58 | 1.52 | 1.58 | 1.58 | 6.04% | 20,522 |
| May 29, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 9,030 |
| May 28, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 6.25% | 62,524 |
| May 27, 2025 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 24,967 |
| May 26, 2025 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 3,200 |
| May 23, 2025 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | 34,248 |
| May 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 1,703 |
| May 21, 2025 | 1.43 | 1.47 | 1.39 | 1.39 | 1.39 | -2.80% | 71,701 |
| May 20, 2025 | 1.47 | 1.47 | 1.37 | 1.43 | 1.43 | -0.69% | 34,956 |
| May 16, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.70% | 41,449 |
| May 15, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -3.27% | 400 |
| May 14, 2025 | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | - | 1,306 |
| May 13, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 5.52% | 10,156 |
| May 12, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | 9,412 |
| May 9, 2025 | 1.56 | 1.59 | 1.50 | 1.50 | 1.50 | -3.85% | 27,905 |
| May 8, 2025 | 1.56 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 10,010 |
| May 7, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 48,620 |
| May 6, 2025 | 1.53 | 1.63 | 1.53 | 1.58 | 1.58 | 5.33% | 38,310 |
| May 5, 2025 | 1.45 | 1.53 | 1.40 | 1.50 | 1.50 | 2.74% | 72,760 |
| May 2, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 2.10% | 38,271 |
| May 1, 2025 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 35,350 |
| Apr 30, 2025 | 1.51 | 1.51 | 1.43 | 1.44 | 1.44 | -6.49% | 48,160 |
| Apr 29, 2025 | 1.42 | 1.54 | 1.42 | 1.54 | 1.54 | 8.45% | 19,200 |
| Apr 28, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 10,600 |
| 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 |