Kenorland Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.12	2.13	2.12	2.12	-	0.47%	7,000
Jun 2, 2026	2.12	2.16	2.09	2.11	2.11	1.44%	14,722
Jun 1, 2026	2.16	2.16	2.07	2.08	2.08	-5.45%	19,847
May 29, 2026	2.17	2.23	2.16	2.20	2.20	4.76%	11,846
May 27, 2026	2.10	2.19	2.08	2.10	2.10	-2.55%	18,327
May 26, 2026	2.16	2.17	2.15	2.16	2.16	2.13%	15,914
May 25, 2026	2.11	2.11	2.11	2.11	2.11	0.48%	105
May 22, 2026	2.11	2.14	2.10	2.10	2.10	-0.47%	19,200
May 21, 2026	2.18	2.18	2.11	2.11	2.11	-4.09%	25,260
May 20, 2026	2.07	2.29	2.07	2.20	2.20	6.28%	17,601
May 19, 2026	2.24	2.24	2.06	2.07	2.07	-3.72%	26,278
May 15, 2026	2.28	2.28	2.15	2.15	2.15	-6.52%	29,556
May 14, 2026	2.34	2.35	2.22	2.30	2.30	-3.36%	16,678
May 13, 2026	2.36	2.38	2.31	2.38	2.38	-0.42%	31,912
May 12, 2026	2.43	2.43	2.36	2.39	2.39	-1.24%	9,600
May 11, 2026	2.48	2.49	2.41	2.42	2.42	-2.02%	28,031
May 8, 2026	2.37	2.48	2.29	2.47	2.47	10.27%	51,106
May 7, 2026	2.26	2.41	2.24	2.24	2.24	-5.88%	49,250
May 6, 2026	2.27	2.44	2.27	2.38	2.38	8.18%	22,574
May 5, 2026	2.31	2.32	2.20	2.20	2.20	-4.76%	28,917
May 4, 2026	2.34	2.44	2.18	2.31	2.31	-	10,144
May 1, 2026	2.32	2.35	2.16	2.31	2.31	3.12%	34,299
Apr 30, 2026	2.15	2.30	2.15	2.24	2.24	4.19%	34,101
Apr 29, 2026	2.20	2.20	2.14	2.15	2.15	-2.27%	30,303
Apr 28, 2026	2.35	2.35	2.16	2.20	2.20	-6.38%	128,233
Apr 27, 2026	2.52	2.52	2.28	2.35	2.35	-2.49%	44,264
Apr 24, 2026	2.30	2.41	2.30	2.41	2.41	0.42%	405
Apr 23, 2026	2.42	2.49	2.40	2.40	2.40	-3.23%	16,671
Apr 22, 2026	2.34	2.49	2.34	2.48	2.48	5.53%	31,006
Apr 21, 2026	2.49	2.51	2.27	2.35	2.35	-5.62%	31,751
Apr 20, 2026	2.50	2.53	2.45	2.49	2.49	-2.35%	45,746
Apr 17, 2026	2.53	2.63	2.53	2.55	2.55	3.24%	25,005
Apr 16, 2026	2.56	2.57	2.47	2.47	2.47	-3.52%	10,800
Apr 15, 2026	2.69	2.69	2.45	2.56	2.56	-3.03%	35,912
Apr 14, 2026	2.59	2.64	2.59	2.64	2.64	2.33%	4,123
Apr 13, 2026	2.53	2.58	2.51	2.58	2.58	1.57%	13,216
Apr 10, 2026	2.48	2.54	2.39	2.54	2.54	3.25%	17,180
Apr 9, 2026	2.50	2.52	2.41	2.46	2.46	-1.99%	16,485
Apr 8, 2026	2.54	2.60	2.50	2.51	2.51	4.15%	25,354
Apr 7, 2026	2.42	2.49	2.41	2.41	2.41	-3.21%	4,400
Apr 6, 2026	2.60	2.60	2.48	2.49	2.49	-2.35%	6,405
Apr 2, 2026	2.50	2.62	2.50	2.55	2.55	-0.78%	15,476
Apr 1, 2026	2.44	2.57	2.44	2.57	2.57	3.63%	25,970
Mar 31, 2026	2.39	2.50	2.38	2.48	2.48	3.77%	6,510
Mar 30, 2026	2.35	2.39	2.33	2.39	2.39	4.82%	7,968
Mar 27, 2026	2.36	2.46	2.26	2.28	2.28	-2.98%	39,401
Mar 26, 2026	2.34	2.44	2.20	2.35	2.35	4.44%	19,296
Mar 25, 2026	2.28	2.34	2.22	2.25	2.25	-1.75%	34,422
Mar 24, 2026	2.11	2.30	2.07	2.29	2.29	6.51%	62,187
Mar 23, 2026	2.06	2.22	2.06	2.15	2.15	1.90%	98,261