Kingsmen Resources Ltd. (TSXV:KNG)
Canada · Delayed Price · Currency is CAD 1.850
+0.070 (3.93%)
At close: Nov 28, 2025
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 3.93% | 37,800 |
| Nov 27, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 4.71% | 2,700 |
| Nov 26, 2025 | 1.60 | 1.75 | 1.60 | 1.70 | 1.70 | 0.59% | 8,583 |
| Nov 25, 2025 | 1.77 | 1.77 | 1.63 | 1.69 | 1.69 | -1.74% | 22,450 |
| Nov 24, 2025 | 1.68 | 1.72 | 1.59 | 1.72 | 1.72 | 5.52% | 15,473 |
| Nov 21, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 5,977 |
| Nov 20, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -4.73% | 18,050 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | 0.60% | 8,030 |
| Nov 18, 2025 | 1.73 | 1.73 | 1.63 | 1.68 | 1.68 | -3.45% | 17,750 |
| Nov 17, 2025 | 1.76 | 1.85 | 1.74 | 1.74 | 1.74 | -0.57% | 52,225 |
| Nov 14, 2025 | 1.74 | 1.75 | 1.49 | 1.75 | 1.75 | 8.70% | 44,887 |
| Nov 13, 2025 | 1.49 | 1.63 | 1.47 | 1.61 | 1.61 | 7.33% | 64,290 |
| Nov 12, 2025 | 1.80 | 1.84 | 1.45 | 1.50 | 1.50 | -14.29% | 82,950 |
| Nov 11, 2025 | 1.80 | 1.84 | 1.74 | 1.75 | 1.75 | -2.78% | 28,313 |
| Nov 10, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 3.45% | 42,854 |
| Nov 7, 2025 | 1.64 | 1.78 | 1.64 | 1.74 | 1.74 | 2.35% | 26,900 |
| Nov 6, 2025 | 1.35 | 1.75 | 1.35 | 1.70 | 1.70 | 27.82% | 102,290 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -8.28% | 91,285 |
| Nov 4, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -5.84% | 36,188 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -4.35% | 13,307 |
| Oct 31, 2025 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -4.73% | 13,208 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | 1,000 |
| Oct 29, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 3.12% | 8,000 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,950 |
| Oct 27, 2025 | 1.65 | 1.75 | 1.60 | 1.60 | 1.60 | -4.76% | 28,270 |
| Oct 24, 2025 | 1.51 | 1.79 | 1.51 | 1.68 | 1.68 | 8.39% | 22,100 |
| Oct 23, 2025 | 1.62 | 1.71 | 1.53 | 1.55 | 1.55 | -6.06% | 24,045 |
| Oct 22, 2025 | 1.71 | 1.75 | 1.64 | 1.65 | 1.65 | -2.94% | 49,891 |
| Oct 21, 2025 | 1.59 | 1.79 | 1.59 | 1.70 | 1.70 | 1.80% | 27,263 |
| Oct 20, 2025 | 1.76 | 1.77 | 1.67 | 1.67 | 1.67 | -5.65% | 10,610 |
| Oct 17, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | -1.12% | 8,263 |
| Oct 16, 2025 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 9.82% | 11,700 |
| Oct 15, 2025 | 1.72 | 1.80 | 1.63 | 1.63 | 1.63 | -6.86% | 63,693 |
| Oct 14, 2025 | 1.63 | 1.75 | 1.63 | 1.75 | 1.75 | 10.06% | 78,100 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | 0.63% | 15,220 |
| Oct 9, 2025 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 14,682 |
| Oct 8, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -2.99% | 9,000 |
| Oct 7, 2025 | 1.60 | 1.72 | 1.58 | 1.67 | 1.67 | 4.37% | 33,350 |
| Oct 6, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 8,062 |
| Oct 3, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 41,550 |
| Oct 2, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 27,299 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.51 | 1.60 | 1.60 | 1.27% | 9,971 |
| Sep 30, 2025 | 1.63 | 1.65 | 1.54 | 1.58 | 1.58 | -3.07% | 23,831 |
| Sep 29, 2025 | 1.69 | 1.74 | 1.63 | 1.63 | 1.63 | -1.81% | 105,829 |
| Sep 26, 2025 | 1.60 | 1.72 | 1.54 | 1.66 | 1.66 | 3.75% | 115,766 |
| Sep 25, 2025 | 1.65 | 1.68 | 1.50 | 1.60 | 1.60 | -3.61% | 117,860 |
| Sep 24, 2025 | 1.30 | 1.67 | 1.29 | 1.66 | 1.66 | 27.69% | 246,090 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 67,295 |
| Sep 22, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 24,200 |
| Sep 19, 2025 | 1.39 | 1.39 | 1.25 | 1.30 | 1.30 | -6.47% | 72,501 |