Kingsmen Resources Ltd. (TSXV:KNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.9800
+0.0100 (1.03%)
Jul 23, 2025, 4:00 PM EDT

Kingsmen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20250.980.980.980.98-1.03%2,000
Jul 22, 20250.970.970.970.97-1.04%8,300
Jul 21, 20250.950.980.940.96-4.35%20,100
Jul 18, 20250.930.930.920.92-2.22%9,800
Jul 17, 20251.001.000.870.90--15.09%94,300
Jul 16, 20251.021.061.001.06-1.92%10,400
Jul 15, 20251.101.101.041.04--5.45%1,100
Jul 14, 20251.081.101.041.10-3.77%10,200
Jul 11, 20251.041.061.031.06-4.95%24,300
Jul 10, 20251.021.030.981.01--10,900
Jul 9, 20251.011.011.011.01-6.32%1,000
Jul 8, 20250.950.950.950.95---
Jul 7, 20250.990.990.950.95--5.00%17,600
Jul 4, 20251.001.001.001.00-3.09%1,000
Jul 3, 20250.970.970.970.97---
Jul 2, 20250.970.970.970.97--1.02%5,700
Jun 30, 20250.980.980.980.98---
Jun 27, 20250.980.980.980.98-1.03%2,300
Jun 26, 20250.970.970.910.97--1.02%26,700
Jun 25, 20251.001.000.970.98--2.00%11,000
Jun 24, 20251.061.061.001.00--8.26%19,000
Jun 23, 20251.101.161.091.09--1.80%24,400
Jun 20, 20251.141.141.091.11-0.91%17,100
Jun 19, 20251.161.161.101.10--5.17%10,500
Jun 18, 20251.151.171.151.16--4.92%15,700
Jun 17, 20251.191.221.191.22--25,900
Jun 16, 20251.151.221.151.22-10.91%32,700
Jun 13, 20251.151.201.101.10--1.79%11,900
Jun 12, 20251.151.161.111.12--2.61%8,800
Jun 11, 20251.181.201.151.15--2.54%16,000
Jun 10, 20251.171.181.151.18--21,000
Jun 9, 20251.161.181.101.18-4.42%33,400
Jun 6, 20251.091.151.091.13-5.61%20,900
Jun 5, 20251.051.071.051.07-2.88%22,500
Jun 4, 20251.051.051.031.04--0.95%22,600
Jun 3, 20251.101.101.011.05--2.78%6,700
Jun 2, 20251.011.101.011.08-10.20%11,300
May 30, 20250.980.980.980.98---
May 29, 20250.930.990.920.98-5.38%12,300
May 28, 20251.031.030.930.93--7.00%48,500
May 27, 20251.001.001.001.00---
May 26, 20251.031.031.001.00--16,400
May 23, 20251.001.001.001.00-5.26%1,000
May 22, 20250.961.000.950.95--1.04%13,100
May 21, 20250.961.000.960.96--4.00%10,400
May 20, 20251.021.031.001.00--1.96%16,900
May 16, 20251.081.081.011.02--5.56%22,800
May 15, 20251.081.081.081.08--200
May 14, 20251.071.081.041.08-3.85%8,300
May 13, 20251.001.071.001.04--37,200