Kingsmen Resources Ltd. (TSXV:KNG)
Canada · Delayed Price · Currency is CAD 0.8600
-0.0700 (-7.53%)
Oct 30, 2026, 3:55 PM EDT
Kingsmen Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -7.53% | 17,860 |
| Oct 29, 2026 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | -4.12% | 11,280 |
| Oct 28, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 37,300 |
| Oct 27, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 4,000 |
| Oct 26, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 2.06% | 26,000 |
| Oct 23, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | -1.02% | 36,599 |
| Oct 22, 2026 | 0.95 | 0.98 | 0.90 | 0.98 | 0.98 | -1.01% | 71,999 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 15,900 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -2.06% | 22,625 |
| Oct 19, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -2.02% | 20,365 |
| Oct 16, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 51,145 |
| Oct 15, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 55,400 |
| Oct 14, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -12.73% | 23,226 |
| Oct 13, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 10.00% | 11,400 |
| Oct 9, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | - | 13,800 |
| Oct 8, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 18,651 |
| Oct 7, 2026 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -6.67% | 53,921 |
| Oct 6, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | - | 5,800 |
| Oct 5, 2026 | 1.02 | 1.12 | 1.02 | 1.05 | 1.05 | -2.78% | 17,678 |
| Oct 2, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 76,430 |
| Oct 1, 2026 | 1.00 | 1.03 | 0.93 | 1.03 | 1.03 | 3.00% | 76,594 |
| Sep 30, 2026 | 1.08 | 1.08 | 0.99 | 1.00 | 1.00 | -4.76% | 42,050 |
| Sep 29, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 3,750 |
| Sep 28, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -6.19% | 7,783 |
| Sep 25, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 24,455 |
| Sep 24, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | 8,025 |
| Sep 23, 2026 | 1.15 | 1.28 | 1.11 | 1.13 | 1.13 | -3.42% | 14,260 |
| Sep 22, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 5.41% | 20,817 |
| Sep 21, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | - | 29,300 |
| Sep 18, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 5,200 |
| Sep 17, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | - | 19,810 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 2,600 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 10,250 |
| Sep 14, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -2.63% | 11,002 |
| Sep 11, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 2,050 |
| Sep 10, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | -5.79% | 9,010 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 10,005 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -8.73% | 152,504 |
| Sep 4, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 8,404 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -5.22% | 14,607 |
| Sep 2, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 3.88% | 13,387 |
| Sep 1, 2026 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -5.84% | 21,722 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 1.48% | 2,700 |
| Aug 28, 2026 | 1.35 | 1.42 | 1.33 | 1.35 | 1.35 | 2.27% | 36,082 |
| Aug 27, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 0.76% | 11,649 |
| Aug 26, 2026 | 1.40 | 1.42 | 1.31 | 1.31 | 1.31 | -6.43% | 21,893 |
| Aug 25, 2026 | 1.29 | 1.60 | 1.22 | 1.40 | 1.40 | 12.90% | 96,767 |
| Aug 24, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 49,546 |
| Aug 21, 2026 | 1.18 | 1.28 | 1.07 | 1.25 | 1.25 | 14.68% | 106,324 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.04 | 1.09 | 1.09 | -2.68% | 69,809 |