Kingsmen Resources Ltd. (TSXV:KNG)
Canada · Delayed Price · Currency is CAD 1.550
-0.100 (-6.06%)
Oct 23, 2025, 3:07 PM EDT
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.62 | 1.71 | 1.53 | 1.55 | 1.55 | -6.06% | 24,045 |
| Oct 22, 2025 | 1.71 | 1.75 | 1.64 | 1.65 | 1.65 | -2.94% | 49,900 |
| Oct 21, 2025 | 1.59 | 1.79 | 1.59 | 1.70 | 1.70 | 1.80% | 27,300 |
| Oct 20, 2025 | 1.76 | 1.77 | 1.67 | 1.67 | 1.67 | -5.65% | 10,600 |
| Oct 17, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -1.12% | 8,300 |
| Oct 16, 2025 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 9.82% | 11,700 |
| Oct 15, 2025 | 1.72 | 1.80 | 1.63 | 1.63 | 1.63 | -6.86% | 63,700 |
| Oct 14, 2025 | 1.63 | 1.75 | 1.63 | 1.75 | 1.75 | 10.06% | 78,100 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 15,200 |
| Oct 9, 2025 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 14,700 |
| Oct 8, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -2.99% | 9,000 |
| Oct 7, 2025 | 1.60 | 1.72 | 1.58 | 1.67 | 1.67 | 4.37% | 33,400 |
| Oct 6, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 8,100 |
| Oct 3, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 41,600 |
| Oct 2, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 27,300 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.51 | 1.60 | 1.60 | 1.27% | 10,000 |
| Sep 30, 2025 | 1.63 | 1.65 | 1.54 | 1.58 | 1.58 | -3.07% | 23,800 |
| Sep 29, 2025 | 1.69 | 1.74 | 1.63 | 1.63 | 1.63 | -1.81% | 105,800 |
| Sep 26, 2025 | 1.60 | 1.72 | 1.54 | 1.66 | 1.66 | 3.75% | 115,800 |
| Sep 25, 2025 | 1.65 | 1.68 | 1.50 | 1.60 | 1.60 | -3.61% | 117,900 |
| Sep 24, 2025 | 1.30 | 1.67 | 1.29 | 1.66 | 1.66 | 27.69% | 246,100 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 67,300 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 24,200 |
| Sep 19, 2025 | 1.39 | 1.39 | 1.25 | 1.30 | 1.30 | -6.47% | 72,500 |
| Sep 18, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | 1.46% | 1,100 |
| Sep 17, 2025 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -2.84% | 58,300 |
| Sep 16, 2025 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 17,200 |
| Sep 15, 2025 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 6.77% | 18,800 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 4,500 |
| Sep 11, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 800 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 6,900 |
| Sep 9, 2025 | 1.39 | 1.39 | 1.28 | 1.35 | 1.35 | -2.88% | 17,300 |
| Sep 8, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 9,800 |
| Sep 5, 2025 | 1.24 | 1.38 | 1.24 | 1.38 | 1.38 | 10.40% | 31,000 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.15 | 1.25 | 1.25 | -4.58% | 31,400 |
| Sep 3, 2025 | 1.34 | 1.40 | 1.24 | 1.31 | 1.31 | -6.43% | 41,500 |
| Sep 2, 2025 | 1.35 | 1.42 | 1.30 | 1.40 | 1.40 | 3.70% | 55,200 |
| Aug 29, 2025 | 1.29 | 1.37 | 1.26 | 1.35 | 1.35 | 8.87% | 39,700 |
| Aug 28, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | -4.62% | 22,800 |
| Aug 27, 2025 | 1.28 | 1.30 | 1.22 | 1.30 | 1.30 | - | 44,500 |
| Aug 26, 2025 | 1.19 | 1.30 | 1.18 | 1.30 | 1.30 | 9.24% | 101,900 |
| Aug 25, 2025 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | 8.18% | 25,300 |
| Aug 22, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | - | 15,900 |
| Aug 21, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 16,300 |
| Aug 20, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 39,500 |
| Aug 19, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 7,300 |
| Aug 18, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -2.63% | 7,300 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | 700 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 100 |
| Aug 13, 2025 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | -0.85% | 10,900 |