Kingsmen Resources Ltd. (TSXV:KNG)
Canada
· Delayed Price · Currency is CAD 0.8000
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.82 | 0.83 | 0.73 | 0.80 | - | - | 75,900 |
| Mar 27, 2025 | 0.83 | 0.83 | 0.75 | 0.80 | - | -2.44% | 27,800 |
| Mar 26, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | - | - | 17,000 |
| Mar 25, 2025 | 0.73 | 0.82 | 0.73 | 0.82 | - | 15.49% | 28,200 |
| Mar 24, 2025 | 0.82 | 0.82 | 0.69 | 0.71 | - | -7.79% | 123,500 |
| Mar 21, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | - | -3.75% | 51,000 |
| Mar 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.27% | 1,000 |
| Mar 19, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | - | -3.66% | 16,500 |
| Mar 18, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | - | -3.53% | 13,000 |
| Mar 17, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | - | 1.19% | 14,700 |
| Mar 14, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | - | 2.44% | 19,700 |
| Mar 13, 2025 | 0.82 | 0.85 | 0.82 | 0.82 | - | - | 6,500 |
| Mar 12, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | - | -3.53% | 12,000 |
| Mar 11, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | - | -7.61% | 42,000 |
| Mar 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1.10% | 2,100 |
| Mar 7, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | - | -3.19% | 7,000 |
| Mar 6, 2025 | 0.90 | 0.94 | 0.86 | 0.94 | - | -1.05% | 17,300 |
| Mar 5, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | - | 4.40% | 4,500 |
| Mar 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Mar 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 1,000 |
| Feb 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 5,500 |
| Feb 27, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | - | -9.00% | 19,000 |
| Feb 26, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | - | 4.17% | 31,500 |
| Feb 25, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | - | 6.67% | 16,000 |
| Feb 24, 2025 | 1.00 | 1.03 | 0.90 | 0.90 | - | -10.00% | 55,900 |
| Feb 21, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | - | - | 40,200 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.94 | 1.00 | - | -5.66% | 10,200 |
| Feb 19, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | - | 0.95% | 35,400 |
| Feb 18, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | - | - | 83,100 |
| Feb 14, 2025 | 0.99 | 1.05 | 0.89 | 1.05 | - | 6.06% | 131,800 |
| Feb 13, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | - | 13.79% | 177,200 |
| Feb 12, 2025 | 0.86 | 0.98 | 0.86 | 0.87 | - | 1.16% | 147,000 |
| Feb 11, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | - | 4.88% | 66,000 |
| Feb 10, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | - | 2.50% | 90,000 |
| Feb 7, 2025 | 0.72 | 0.84 | 0.72 | 0.80 | - | 11.11% | 71,400 |
| Feb 6, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | 1.41% | 10,500 |
| Feb 5, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | -1.39% | 5,500 |
| Feb 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 10,100 |
| Feb 3, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | - | - | 40,300 |
| Jan 31, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | - | -4.00% | 42,800 |
| Jan 30, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | - | -1.32% | 7,500 |
| Jan 29, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 2.70% | 11,200 |
| Jan 28, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | - | 1.37% | 30,000 |
| Jan 27, 2025 | 0.77 | 0.78 | 0.71 | 0.73 | - | -6.41% | 77,100 |
| Jan 24, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 4.00% | 20,800 |
| Jan 23, 2025 | 0.75 | 0.78 | 0.75 | 0.75 | - | -3.85% | 15,100 |
| Jan 22, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | - | 2.63% | 8,500 |
| Jan 21, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | 1.33% | 10,000 |
| Jan 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jan 17, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | - | 4.17% | 77,000 |