Kingsmen Resources Ltd. (TSXV:KNG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.03% | 2,000 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1.04% | 8,300 |
| Jul 21, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | - | 4.35% | 20,100 |
| Jul 18, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | - | 2.22% | 9,800 |
| Jul 17, 2025 | 1.00 | 1.00 | 0.87 | 0.90 | - | -15.09% | 94,300 |
| Jul 16, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | - | 1.92% | 10,400 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | - | -5.45% | 1,100 |
| Jul 14, 2025 | 1.08 | 1.10 | 1.04 | 1.10 | - | 3.77% | 10,200 |
| Jul 11, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | - | 4.95% | 24,300 |
| Jul 10, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | - | - | 10,900 |
| Jul 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 6.32% | 1,000 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Jul 7, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | - | -5.00% | 17,600 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3.09% | 1,000 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | - |
| Jul 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -1.02% | 5,700 |
| Jun 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| Jun 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.03% | 2,300 |
| Jun 26, 2025 | 0.97 | 0.97 | 0.91 | 0.97 | - | -1.02% | 26,700 |
| Jun 25, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | - | -2.00% | 11,000 |
| Jun 24, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | - | -8.26% | 19,000 |
| Jun 23, 2025 | 1.10 | 1.16 | 1.09 | 1.09 | - | -1.80% | 24,400 |
| Jun 20, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | - | 0.91% | 17,100 |
| Jun 19, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | - | -5.17% | 10,500 |
| Jun 18, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | - | -4.92% | 15,700 |
| Jun 17, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | - | - | 25,900 |
| Jun 16, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | - | 10.91% | 32,700 |
| Jun 13, 2025 | 1.15 | 1.20 | 1.10 | 1.10 | - | -1.79% | 11,900 |
| Jun 12, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | - | -2.61% | 8,800 |
| Jun 11, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | - | -2.54% | 16,000 |
| Jun 10, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | - | - | 21,000 |
| Jun 9, 2025 | 1.16 | 1.18 | 1.10 | 1.18 | - | 4.42% | 33,400 |
| Jun 6, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | - | 5.61% | 20,900 |
| Jun 5, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | - | 2.88% | 22,500 |
| Jun 4, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | - | -0.95% | 22,600 |
| Jun 3, 2025 | 1.10 | 1.10 | 1.01 | 1.05 | - | -2.78% | 6,700 |
| Jun 2, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | - | 10.20% | 11,300 |
| May 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| May 29, 2025 | 0.93 | 0.99 | 0.92 | 0.98 | - | 5.38% | 12,300 |
| May 28, 2025 | 1.03 | 1.03 | 0.93 | 0.93 | - | -7.00% | 48,500 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| May 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | - | - | 16,400 |
| May 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5.26% | 1,000 |
| May 22, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | - | -1.04% | 13,100 |
| May 21, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | - | -4.00% | 10,400 |
| May 20, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | - | -1.96% | 16,900 |
| May 16, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | - | -5.56% | 22,800 |
| May 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 200 |
| May 14, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | - | 3.85% | 8,300 |
| May 13, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | - | - | 37,200 |