Kingsmen Resources Ltd. (TSXV:KNG)
Canada · Delayed Price · Currency is CAD 1.240
-0.010 (-0.80%)
Aug 24, 2026, 1:30 PM EST
Kingsmen Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -4.27% | 49,711 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 9,652 |
| Aug 17, 2026 | 1.18 | 1.24 | 1.17 | 1.17 | 1.17 | -4.10% | 19,062 |
| Aug 14, 2026 | 1.19 | 1.24 | 1.17 | 1.22 | 1.22 | 10.91% | 22,997 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -6.78% | 23,200 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 300 |
| Aug 11, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 21,246 |
| Aug 10, 2026 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 5.45% | 30,949 |
| Aug 7, 2026 | 1.08 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 33,238 |
| Aug 6, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 1,300 |
| Aug 5, 2026 | 1.08 | 1.12 | 1.01 | 1.08 | 1.08 | 6.93% | 6,900 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -0.98% | 25,929 |
| Jul 31, 2026 | 1.02 | 1.12 | 1.02 | 1.02 | 1.02 | - | 3,300 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | - | 4,900 |
| Jul 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 660 |
| Jul 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 5,100 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -4.59% | 54,421 |
| Jul 24, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 5,700 |
| Jul 23, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -2.70% | 14,304 |
| Jul 22, 2026 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 8.82% | 22,130 |
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 8,700 |
| Jul 20, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 3.03% | 9,503 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 1,000 |
| Jul 16, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -4.85% | 8,400 |
| Jul 15, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | -4.63% | 13,405 |
| Jul 14, 2026 | 0.99 | 1.08 | 0.98 | 1.08 | 1.08 | 11.34% | 11,300 |
| Jul 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 15,300 |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 3,830 |
| Jul 9, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -3.81% | 15,100 |
| Jul 8, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 4,670 |
| Jul 7, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 6,502 |
| Jul 6, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 22,100 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 1,901 |
| Jul 2, 2026 | 1.07 | 1.08 | 1.00 | 1.07 | 1.07 | - | 41,001 |
| Jun 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | 4,000 |
| Jun 29, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 5,000 |
| Jun 26, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -4.72% | 10,600 |
| Jun 25, 2026 | 1.02 | 1.08 | 1.00 | 1.06 | 1.06 | 6.00% | 21,482 |
| Jun 24, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 26,805 |
| Jun 23, 2026 | 0.97 | 1.10 | 0.97 | 1.04 | 1.04 | 2.97% | 24,649 |
| Jun 22, 2026 | 1.06 | 1.09 | 1.01 | 1.01 | 1.01 | -9.82% | 64,900 |
| Jun 19, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -10.40% | 8,610 |
| Jun 18, 2026 | 0.98 | 1.26 | 0.97 | 1.25 | 1.25 | 27.55% | 194,610 |
| Jun 17, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -1.01% | 14,392 |
| Jun 16, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 38,860 |
| Jun 15, 2026 | 1.05 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 22,152 |
| Jun 12, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 2,700 |