Kingsmen Resources Ltd. (TSXV:KNG)
Canada · Delayed Price · Currency is CAD 1.330
+0.010 (0.76%)
At close: Apr 10, 2026
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | 0.76% | 37,092 |
| Apr 9, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 14,890 |
| Apr 8, 2026 | 1.35 | 1.39 | 1.29 | 1.33 | 1.33 | 6.40% | 22,990 |
| Apr 7, 2026 | 1.27 | 1.29 | 1.16 | 1.25 | 1.25 | -1.57% | 33,224 |
| Apr 6, 2026 | 1.31 | 1.33 | 1.22 | 1.27 | 1.27 | - | 39,225 |
| Apr 2, 2026 | 1.26 | 1.37 | 1.25 | 1.27 | 1.27 | -7.97% | 97,872 |
| Apr 1, 2026 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 7.81% | 62,675 |
| Mar 31, 2026 | 1.18 | 1.30 | 1.13 | 1.28 | 1.28 | 15.32% | 67,204 |
| Mar 30, 2026 | 1.11 | 1.19 | 1.10 | 1.11 | 1.11 | 1.83% | 43,743 |
| Mar 27, 2026 | 1.09 | 1.14 | 1.06 | 1.09 | 1.09 | - | 137,827 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.08 | 1.09 | 1.09 | -13.49% | 124,564 |
| Mar 25, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 7.69% | 76,101 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | - | 43,105 |
| Mar 23, 2026 | 1.28 | 1.29 | 1.12 | 1.17 | 1.17 | 3.54% | 69,353 |
| Mar 20, 2026 | 1.31 | 1.31 | 1.10 | 1.13 | 1.13 | 0.89% | 145,296 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.12 | 1.12 | 1.12 | -14.50% | 143,024 |
| Mar 18, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -5.07% | 32,865 |
| Mar 17, 2026 | 1.37 | 1.39 | 1.30 | 1.38 | 1.38 | 4.55% | 34,402 |
| Mar 16, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | -0.75% | 45,722 |
| Mar 13, 2026 | 1.39 | 1.40 | 1.27 | 1.33 | 1.33 | -5.00% | 170,792 |
| Mar 12, 2026 | 1.51 | 1.52 | 1.39 | 1.40 | 1.40 | -6.67% | 40,198 |
| Mar 11, 2026 | 1.61 | 1.61 | 1.48 | 1.50 | 1.50 | -6.54% | 79,703 |
| Mar 10, 2026 | 1.49 | 1.65 | 1.42 | 1.61 | 1.61 | 8.45% | 433,006 |
| Mar 9, 2026 | 1.41 | 1.50 | 1.38 | 1.48 | 1.48 | 1.37% | 94,524 |
| Mar 6, 2026 | 1.46 | 1.49 | 1.39 | 1.46 | 1.46 | 1.39% | 40,914 |
| Mar 5, 2026 | 1.47 | 1.58 | 1.40 | 1.44 | 1.44 | -6.19% | 111,653 |
| Mar 4, 2026 | 1.60 | 1.60 | 1.48 | 1.54 | 1.54 | -0.97% | 39,100 |
| Mar 3, 2026 | 1.48 | 1.62 | 1.39 | 1.55 | 1.55 | -1.90% | 199,033 |
| Mar 2, 2026 | 1.73 | 1.77 | 1.56 | 1.58 | 1.58 | -7.60% | 149,798 |
| Feb 27, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 2.40% | 213,653 |
| Feb 26, 2026 | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | - | 203,402 |
| Feb 25, 2026 | 1.69 | 1.73 | 1.59 | 1.67 | 1.67 | 1.83% | 112,598 |
| Feb 24, 2026 | 1.50 | 1.68 | 1.50 | 1.64 | 1.64 | 11.56% | 230,789 |
| Feb 23, 2026 | 1.55 | 1.58 | 1.47 | 1.47 | 1.47 | -6.96% | 120,352 |
| Feb 20, 2026 | 1.48 | 1.65 | 1.40 | 1.58 | 1.58 | 11.27% | 330,363 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | -1.39% | 95,745 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.35 | 1.44 | 1.44 | -9.43% | 353,263 |
| Feb 17, 2026 | 1.66 | 1.66 | 1.45 | 1.59 | 1.59 | -1.24% | 267,430 |
| Feb 13, 2026 | 1.60 | 1.70 | 1.58 | 1.61 | 1.61 | 1.26% | 430,925 |
| Feb 12, 2026 | 1.65 | 1.67 | 1.54 | 1.59 | 1.59 | -3.05% | 145,825 |
| Feb 11, 2026 | 1.73 | 1.73 | 1.44 | 1.64 | 1.64 | -1.20% | 585,110 |
| Feb 10, 2026 | 1.87 | 1.87 | 1.56 | 1.66 | 1.66 | -12.63% | 303,937 |
| Feb 9, 2026 | 2.00 | 2.08 | 1.87 | 1.90 | 1.90 | -1.55% | 73,753 |
| Feb 6, 2026 | 2.09 | 2.10 | 1.93 | 1.93 | 1.93 | -7.21% | 68,020 |
| Feb 5, 2026 | 2.25 | 2.25 | 2.04 | 2.08 | 2.08 | -7.96% | 16,949 |
| Feb 4, 2026 | 2.17 | 2.27 | 2.04 | 2.26 | 2.26 | 6.10% | 149,386 |
| Feb 3, 2026 | 2.09 | 2.18 | 2.02 | 2.13 | 2.13 | 6.50% | 52,948 |
| Feb 2, 2026 | 2.00 | 2.07 | 1.90 | 2.00 | 2.00 | - | 151,203 |
| Jan 30, 2026 | 2.11 | 2.19 | 2.00 | 2.00 | 2.00 | -11.50% | 60,447 |
| Jan 29, 2026 | 2.45 | 2.45 | 2.20 | 2.26 | 2.26 | -7.76% | 104,140 |