Kingsmen Resources Ltd. (TSXV:KNG)
Canada
· Delayed Price · Currency is CAD 0.9800
+0.0100 (1.03%)
Jun 27, 2025, 4:00 PM EDT
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.03% | 2,300 |
| Jun 26, 2025 | 0.97 | 0.97 | 0.91 | 0.97 | - | -1.02% | 26,700 |
| Jun 25, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | - | -2.00% | 11,000 |
| Jun 24, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | - | -8.26% | 19,000 |
| Jun 23, 2025 | 1.10 | 1.16 | 1.09 | 1.09 | - | -1.80% | 24,400 |
| Jun 20, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | - | 0.91% | 17,100 |
| Jun 19, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | - | -5.17% | 10,500 |
| Jun 18, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | - | -4.92% | 15,700 |
| Jun 17, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | - | - | 25,900 |
| Jun 16, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | - | 10.91% | 32,700 |
| Jun 13, 2025 | 1.15 | 1.20 | 1.10 | 1.10 | - | -1.79% | 11,900 |
| Jun 12, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | - | -2.61% | 8,800 |
| Jun 11, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | - | -2.54% | 16,000 |
| Jun 10, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | - | - | 21,000 |
| Jun 9, 2025 | 1.16 | 1.18 | 1.10 | 1.18 | - | 4.42% | 33,400 |
| Jun 6, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | - | 5.61% | 20,900 |
| Jun 5, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | - | 2.88% | 22,500 |
| Jun 4, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | - | -0.95% | 22,600 |
| Jun 3, 2025 | 1.10 | 1.10 | 1.01 | 1.05 | - | -2.78% | 6,700 |
| Jun 2, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | - | 10.20% | 11,300 |
| May 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| May 29, 2025 | 0.93 | 0.99 | 0.92 | 0.98 | - | 5.38% | 12,300 |
| May 28, 2025 | 1.03 | 1.03 | 0.93 | 0.93 | - | -7.00% | 48,500 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | - | - | 16,400 |
| May 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5.26% | 1,000 |
| May 22, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | - | -1.04% | 13,100 |
| May 21, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | - | -4.00% | 10,400 |
| May 20, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | - | -1.96% | 16,900 |
| May 16, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | - | -5.56% | 22,800 |
| May 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 200 |
| May 14, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | - | 3.85% | 8,300 |
| May 13, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | - | - | 37,200 |
| May 12, 2025 | 1.05 | 1.11 | 1.02 | 1.04 | - | -7.14% | 43,100 |
| May 9, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | - | 0.90% | 4,400 |
| May 8, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | - | 0.91% | 12,100 |
| May 7, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | - | 2.80% | 20,300 |
| May 6, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | - | -2.73% | 15,800 |
| May 5, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | - | 4.76% | 15,900 |
| May 2, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | - | 0.96% | 17,000 |
| May 1, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | - | 4.00% | 51,800 |
| Apr 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 1,900 |
| Apr 29, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | - | 2.04% | 11,500 |
| Apr 28, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | - | 7.69% | 12,100 |
| Apr 25, 2025 | 1.00 | 1.02 | 0.91 | 0.91 | - | -9.00% | 55,800 |
| Apr 24, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | - | - | 25,200 |
| Apr 23, 2025 | 1.07 | 1.08 | 0.98 | 1.00 | - | -5.66% | 127,600 |
| Apr 22, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | - | -6.19% | 70,000 |
| Apr 21, 2025 | 1.10 | 1.13 | 1.05 | 1.13 | - | - | 199,600 |
| Apr 17, 2025 | 1.05 | 1.13 | 1.04 | 1.13 | - | 7.62% | 38,300 |