Kingsmen Resources Ltd. (TSXV:KNG)
Canada
· Delayed Price · Currency is CAD 1.050
+0.010 (0.96%)
May 2, 2025, 9:30 AM EDT
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | - | 0.96% | 11,600 |
| 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 |
| Apr 16, 2025 | 1.06 | 1.13 | 1.04 | 1.05 | - | - | 72,600 |
| Apr 15, 2025 | 1.05 | 1.10 | 1.01 | 1.05 | - | - | 137,800 |
| Apr 14, 2025 | 0.84 | 1.10 | 0.84 | 1.05 | - | 23.53% | 279,900 |
| Apr 11, 2025 | 0.78 | 0.85 | 0.77 | 0.85 | - | 16.44% | 127,900 |
| Apr 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Apr 9, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | - | -3.95% | 16,000 |
| Apr 8, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | 1.33% | 7,000 |
| Apr 7, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | -2.60% | 22,000 |
| Apr 4, 2025 | 0.82 | 0.82 | 0.76 | 0.77 | - | 5.48% | 5,700 |
| Apr 3, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | -2.67% | 12,000 |
| Apr 2, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | - | -2.60% | 16,500 |
| Apr 1, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | - | - | 32,600 |
| Mar 31, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | - | -3.75% | 28,500 |
| 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 |