Kingsmen Resources Ltd. (TSXV:KNG)
Canada · Delayed Price · Currency is CAD 1.340
-0.010 (-0.74%)
Sep 10, 2025, 1:32 PM EDT
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | - | -0.74% | 6,900 |
| Sep 9, 2025 | 1.39 | 1.39 | 1.28 | 1.35 | - | -2.88% | 17,300 |
| Sep 8, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | - | 0.72% | 9,800 |
| Sep 5, 2025 | 1.24 | 1.38 | 1.24 | 1.38 | - | 10.40% | 31,000 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.15 | 1.25 | - | -4.58% | 31,400 |
| Sep 3, 2025 | 1.34 | 1.40 | 1.24 | 1.31 | - | -6.43% | 41,500 |
| Sep 2, 2025 | 1.35 | 1.42 | 1.30 | 1.40 | - | 3.70% | 55,200 |
| Aug 29, 2025 | 1.29 | 1.37 | 1.26 | 1.35 | - | 8.87% | 39,700 |
| Aug 28, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | - | -4.62% | 22,800 |
| Aug 27, 2025 | 1.28 | 1.30 | 1.22 | 1.30 | - | - | 44,500 |
| Aug 26, 2025 | 1.19 | 1.30 | 1.18 | 1.30 | - | 9.24% | 101,900 |
| Aug 25, 2025 | 1.16 | 1.19 | 1.12 | 1.19 | - | 8.18% | 25,300 |
| Aug 22, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | - | - | 15,900 |
| Aug 21, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | - | - | 16,300 |
| Aug 20, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | - | -0.90% | 39,500 |
| Aug 19, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | - | 7,300 |
| Aug 18, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | - | -2.63% | 7,300 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | - | -2.56% | 700 |
| Aug 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.86% | 100 |
| Aug 13, 2025 | 1.09 | 1.18 | 1.09 | 1.16 | - | -0.85% | 10,900 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 9.35% | 1,100 |
| Aug 11, 2025 | 1.10 | 1.18 | 1.07 | 1.07 | - | - | 24,000 |
| Aug 8, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | - | 3.88% | 11,400 |
| Aug 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | - |
| Aug 6, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | - | -5.50% | 11,000 |
| Aug 5, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | - | 5.83% | 6,000 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | - |
| Jul 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.96% | 5,800 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | -0.95% | 1,100 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | - | -7.08% | 13,800 |
| Jul 28, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | - | 2.73% | 14,800 |
| Jul 25, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | - | 10.00% | 10,600 |
| Jul 24, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | - | 2.04% | 52,800 |
| 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 | - | - | - |