Kingsmen Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	2.23	2.45	2.20	2.45	2.45	9.87%	249,810
Jan 27, 2026	2.22	2.23	2.05	2.23	2.23	3.72%	96,188
Jan 26, 2026	2.46	2.46	2.15	2.15	2.15	-12.60%	306,672
Jan 23, 2026	2.66	2.70	2.45	2.46	2.46	-7.52%	82,480
Jan 22, 2026	2.52	2.66	2.52	2.66	2.66	5.56%	26,954
Jan 21, 2026	2.64	2.66	2.43	2.52	2.52	-4.18%	88,520
Jan 20, 2026	2.75	2.78	2.51	2.63	2.63	-2.95%	169,447
Jan 19, 2026	2.78	2.78	2.70	2.71	2.71	-3.21%	18,038
Jan 16, 2026	2.74	2.80	2.70	2.80	2.80	1.82%	51,769
Jan 15, 2026	2.74	2.77	2.71	2.75	2.75	0.36%	25,369
Jan 14, 2026	2.80	2.80	2.65	2.74	2.74	-2.14%	57,589
Jan 13, 2026	2.82	2.82	2.64	2.80	2.80	-	37,950
Jan 12, 2026	2.70	2.85	2.67	2.80	2.80	4.09%	86,956
Jan 9, 2026	2.24	2.70	2.24	2.69	2.69	21.72%	242,988
Jan 8, 2026	2.35	2.35	2.21	2.21	2.21	-3.07%	43,579
Jan 7, 2026	2.22	2.31	2.22	2.28	2.28	1.33%	18,768
Jan 6, 2026	2.29	2.29	2.15	2.25	2.25	-2.60%	35,831
Jan 5, 2026	2.17	2.31	2.17	2.31	2.31	2.67%	23,233
Jan 2, 2026	2.27	2.27	2.12	2.25	2.25	-0.88%	18,358
Dec 31, 2025	2.26	2.27	2.06	2.27	2.27	0.44%	44,115
Dec 30, 2025	2.26	2.26	2.18	2.26	2.26	-	17,308
Dec 29, 2025	2.22	2.45	2.18	2.26	2.26	3.20%	39,664
Dec 24, 2025	2.03	2.22	2.03	2.19	2.19	-1.35%	5,245
Dec 23, 2025	2.24	2.24	2.10	2.22	2.22	-2.20%	6,063
Dec 22, 2025	2.19	2.29	2.15	2.27	2.27	2.25%	72,912
Dec 19, 2025	2.13	2.24	2.07	2.22	2.22	6.73%	58,402
Dec 18, 2025	2.08	2.13	2.00	2.08	2.08	2.97%	35,146
Dec 17, 2025	2.09	2.09	2.02	2.02	2.02	-3.35%	67,413
Dec 16, 2025	2.06	2.09	1.91	2.09	2.09	1.46%	24,412