Kingsmen Resources Ltd. (TSXV:KNG)
Canada · Delayed Price · Currency is CAD 2.220
+0.140 (6.73%)
At close: Dec 19, 2025
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 2.01 | 2.14 | 2.00 | 2.06 | 2.06 | 4.04% | 48,042 |
| Dec 12, 2025 | 2.00 | 2.05 | 1.95 | 1.98 | 1.98 | 1.54% | 60,517 |
| Dec 11, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -7.14% | 12,507 |
| Dec 10, 2025 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | 0.96% | 37,294 |
| Dec 9, 2025 | 1.96 | 2.08 | 1.96 | 2.08 | 2.08 | 5.05% | 57,416 |
| Dec 8, 2025 | 2.01 | 2.04 | 1.98 | 1.98 | 1.98 | -1.49% | 58,330 |
| Dec 5, 2025 | 1.97 | 2.01 | 1.96 | 2.01 | 2.01 | 5.79% | 27,682 |
| Dec 4, 2025 | 1.90 | 2.01 | 1.90 | 1.90 | 1.90 | -5.47% | 22,559 |
| Dec 3, 2025 | 2.00 | 2.08 | 1.99 | 2.01 | 2.01 | 5.24% | 20,812 |
| Dec 2, 2025 | 1.96 | 2.10 | 1.90 | 1.91 | 1.91 | -3.54% | 35,410 |
| Dec 1, 2025 | 1.85 | 1.99 | 1.81 | 1.98 | 1.98 | 7.03% | 62,144 |
| 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 |