Kingsmen Resources Ltd. (TSXV:KNG)
Canada · Delayed Price · Currency is CAD 1.130
-0.040 (-3.42%)
At close: Jun 1, 2026
Kingsmen Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -3.42% | 56,231 |
| May 29, 2026 | 1.15 | 1.24 | 1.12 | 1.17 | 1.17 | 1.74% | 31,462 |
| May 28, 2026 | 1.17 | 1.17 | 1.09 | 1.15 | 1.15 | - | 47,112 |
| May 27, 2026 | 1.21 | 1.29 | 1.13 | 1.15 | 1.15 | -5.74% | 47,223 |
| May 26, 2026 | 1.21 | 1.29 | 1.20 | 1.22 | 1.22 | -2.40% | 14,697 |
| May 25, 2026 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | - | 7,400 |
| May 22, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 17,600 |
| May 21, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | - | 18,338 |
| May 20, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 28,939 |
| May 19, 2026 | 1.24 | 1.30 | 1.21 | 1.23 | 1.23 | -5.38% | 61,986 |
| May 15, 2026 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | -3.70% | 21,175 |
| May 14, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 0.75% | 68,194 |
| May 13, 2026 | 1.20 | 1.34 | 1.19 | 1.34 | 1.34 | 13.08% | 92,207 |
| May 12, 2026 | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | 5.33% | 225,679 |
| May 11, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.90% | 126,208 |
| May 8, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 3.24% | 78,120 |
| May 7, 2026 | 1.14 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 219,466 |
| May 6, 2026 | 1.07 | 1.17 | 1.07 | 1.12 | 1.12 | 3.70% | 30,321 |
| May 5, 2026 | 1.07 | 1.15 | 1.07 | 1.08 | 1.08 | 0.93% | 49,554 |
| May 4, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 23,327 |
| May 1, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 3.77% | 7,801 |
| Apr 30, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 46,570 |
| Apr 29, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 61,190 |
| Apr 28, 2026 | 1.16 | 1.16 | 1.08 | 1.10 | 1.10 | -5.17% | 53,188 |
| Apr 27, 2026 | 1.18 | 1.20 | 1.11 | 1.16 | 1.16 | 0.87% | 33,041 |
| Apr 24, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 0.88% | 79,938 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -4.20% | 103,458 |
| Apr 22, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 2.59% | 37,932 |
| Apr 21, 2026 | 1.24 | 1.25 | 1.16 | 1.16 | 1.16 | -7.20% | 118,226 |
| Apr 20, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.40% | 102,161 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.40% | 163,404 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -3.08% | 80,315 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -0.38% | 63,223 |
| Apr 14, 2026 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | 1.16% | 111,084 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.25 | 1.29 | 1.29 | -3.01% | 43,754 |
| Apr 10, 2026 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | 0.76% | 37,092 |
| Apr 9, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 14,890 |
| Apr 8, 2026 | 1.35 | 1.39 | 1.29 | 1.33 | 1.33 | 6.40% | 22,990 |
| Apr 7, 2026 | 1.27 | 1.29 | 1.16 | 1.25 | 1.25 | -1.57% | 33,224 |
| Apr 6, 2026 | 1.31 | 1.33 | 1.22 | 1.27 | 1.27 | - | 39,225 |
| Apr 2, 2026 | 1.26 | 1.37 | 1.25 | 1.27 | 1.27 | -7.97% | 97,872 |
| Apr 1, 2026 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 7.81% | 62,675 |
| Mar 31, 2026 | 1.18 | 1.30 | 1.13 | 1.28 | 1.28 | 15.32% | 67,204 |
| Mar 30, 2026 | 1.11 | 1.19 | 1.10 | 1.11 | 1.11 | 1.83% | 43,743 |
| Mar 27, 2026 | 1.09 | 1.14 | 1.06 | 1.09 | 1.09 | - | 137,827 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.08 | 1.09 | 1.09 | -13.49% | 124,564 |
| Mar 25, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 7.69% | 76,101 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | - | 43,105 |
| Mar 23, 2026 | 1.28 | 1.29 | 1.12 | 1.17 | 1.17 | 3.54% | 69,353 |
| Mar 20, 2026 | 1.31 | 1.31 | 1.10 | 1.13 | 1.13 | 0.89% | 145,296 |