Skip to main content
logo
Kingsmen Resources Ltd. (TSXV:KNG)
Canada flag Canada · Delayed Price · Currency is CAD
1.930
-0.150 (-7.21%)
At close: Feb 6, 2026

Kingsmen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.092.101.931.931.93-7.21%68,020
Feb 5, 20262.252.252.042.082.08-7.96%16,949
Feb 4, 20262.172.272.042.262.266.10%149,386
Feb 3, 20262.092.182.022.132.136.50%52,948
Feb 2, 20262.002.071.902.002.00-151,203
Jan 30, 20262.112.192.002.002.00-11.50%60,447
Jan 29, 20262.452.452.202.262.26-7.76%104,140
Jan 28, 20262.232.452.202.452.459.87%249,810
Jan 27, 20262.222.232.052.232.233.72%96,188
Jan 26, 20262.462.462.152.152.15-12.60%306,672
Jan 23, 20262.662.702.452.462.46-7.52%82,480
Jan 22, 20262.522.662.522.662.665.56%26,954
Jan 21, 20262.642.662.432.522.52-4.18%88,520
Jan 20, 20262.752.782.512.632.63-2.95%169,447
Jan 19, 20262.782.782.702.712.71-3.21%18,038
Jan 16, 20262.742.802.702.802.801.82%51,769
Jan 15, 20262.742.772.712.752.750.36%25,369
Jan 14, 20262.802.802.652.742.74-2.14%57,589
Jan 13, 20262.822.822.642.802.80-37,950
Jan 12, 20262.702.852.672.802.804.09%86,956
Jan 9, 20262.242.702.242.692.6921.72%242,988
Jan 8, 20262.352.352.212.212.21-3.07%43,579
Jan 7, 20262.222.312.222.282.281.33%18,768
Jan 6, 20262.292.292.152.252.25-2.60%35,831
Jan 5, 20262.172.312.172.312.312.67%23,233
Jan 2, 20262.272.272.122.252.25-0.88%18,358
Dec 31, 20252.262.272.062.272.270.44%44,115
Dec 30, 20252.262.262.182.262.26-17,308
Dec 29, 20252.222.452.182.262.263.20%39,664
Dec 24, 20252.032.222.032.192.19-1.35%5,245
Dec 23, 20252.242.242.102.222.22-2.20%6,063
Dec 22, 20252.192.292.152.272.272.25%72,912
Dec 19, 20252.132.242.072.222.226.73%58,402
Dec 18, 20252.082.132.002.082.082.97%35,146
Dec 17, 20252.092.092.022.022.02-3.35%67,413
Dec 16, 20252.062.091.912.092.091.46%24,412
Dec 15, 20252.012.142.002.062.064.04%48,042
Dec 12, 20252.002.051.951.981.981.54%60,517
Dec 11, 20252.002.001.911.951.95-7.14%12,507
Dec 10, 20252.062.102.022.102.100.96%37,294
Dec 9, 20251.962.081.962.082.085.05%57,416
Dec 8, 20252.012.041.981.981.98-1.49%58,330
Dec 5, 20251.972.011.962.012.015.79%27,682
Dec 4, 20251.902.011.901.901.90-5.47%22,559
Dec 3, 20252.002.081.992.012.015.24%20,812
Dec 2, 20251.962.101.901.911.91-3.54%35,410
Dec 1, 20251.851.991.811.981.987.03%62,144
Nov 28, 20251.701.851.701.851.853.93%37,800
Nov 27, 20251.701.781.701.781.784.71%2,700
Nov 26, 20251.601.751.601.701.700.59%8,583