Skip to main content
Kingman Minerals Ltd. (TSXV:KGS)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
-0.010 (-5.56%)
Apr 28, 2026, 3:51 PM EST

Kingman Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.150.180.150.180.1828.57%744,150
Apr 24, 20260.140.140.140.140.14-3.45%36,000
Apr 23, 20260.140.150.140.150.153.57%237,900
Apr 22, 20260.140.140.140.140.143.70%73,100
Apr 21, 20260.130.140.130.140.148.00%363,260
Apr 20, 20260.130.130.130.130.13-2,208
Apr 17, 20260.120.130.120.130.13-44,000
Apr 16, 20260.130.130.130.130.13-63,000
Apr 15, 20260.130.130.130.130.13-73,750
Apr 14, 20260.130.130.130.130.134.17%295,300
Apr 13, 20260.120.120.120.120.12-4.00%30,000
Apr 10, 20260.130.130.130.130.13-86,100
Apr 9, 20260.130.130.130.130.134.17%67,000
Apr 8, 20260.140.140.120.120.12-7.69%253,907
Apr 7, 20260.120.140.120.130.138.33%990,500
Apr 6, 20260.120.120.120.120.12-90,000
Apr 2, 20260.120.120.120.120.12-7.69%178,083
Apr 1, 20260.120.140.120.130.1313.04%938,000
Mar 31, 20260.110.120.110.120.1215.00%320,000
Mar 30, 20260.100.100.100.100.10-50,500
Mar 27, 20260.110.110.100.100.10-96,000
Mar 26, 20260.110.110.100.100.10-4.76%13,200
Mar 25, 20260.110.110.110.110.11-4.55%32,507
Mar 24, 20260.110.110.110.110.11-19,000
Mar 23, 20260.100.120.100.110.1110.00%142,051
Mar 20, 20260.100.100.100.100.10-50,000
Mar 19, 20260.110.110.080.100.10-16.67%621,046
Mar 18, 20260.120.130.110.120.129.09%186,637
Mar 17, 20260.110.120.110.110.114.76%70,914
Mar 16, 20260.110.110.110.110.11-8.70%287,396
Mar 13, 20260.120.120.120.120.12-14.81%201,934
Mar 12, 20260.130.140.130.140.148.00%102,500
Mar 11, 20260.130.140.130.130.13-3.85%418,150
Mar 10, 20260.120.130.120.130.138.33%470,500
Mar 9, 20260.140.140.120.120.12-14.29%191,885
Mar 6, 20260.110.140.110.140.1427.27%1,377,966
Mar 5, 20260.110.110.110.110.114.76%765,000
Mar 4, 20260.110.110.110.110.11-4.55%764,500
Mar 3, 20260.110.120.110.110.11-402,000
Mar 2, 20260.100.110.100.110.1110.00%1,027,821
Feb 27, 20260.110.110.100.100.10-545,700
Feb 26, 20260.110.110.100.100.10-4.76%229,500
Feb 25, 20260.110.110.110.110.11-4.55%20,000
Feb 24, 20260.120.120.110.110.11-151,504
Feb 23, 20260.130.130.110.110.11-12.00%75,000
Feb 20, 20260.120.130.120.130.13-3.85%87,500
Feb 19, 20260.140.140.130.130.13-3.70%67,550
Feb 17, 20260.130.140.130.140.14-37,000
Feb 13, 20260.130.140.130.140.14-28,525
Feb 12, 20260.130.140.130.140.148.00%88,000
Feb 11, 20260.130.130.130.130.13-1,500
Feb 10, 20260.130.130.130.130.13-3.85%95,000
Feb 9, 20260.130.130.130.130.13-108,500
Feb 6, 20260.130.130.130.130.13-54,052
Feb 5, 20260.130.130.130.130.13-282,142
Feb 4, 20260.130.130.130.130.134.00%24,000
Feb 3, 20260.120.130.120.130.138.70%180,700
Feb 2, 20260.120.120.120.120.12-60,000
Jan 30, 20260.120.120.120.120.12-133,500
Jan 29, 20260.120.130.120.120.12-431,500
Jan 28, 20260.090.120.090.120.1215.00%470,700
Jan 26, 20260.100.100.100.100.10-4.76%42,616
Jan 23, 20260.100.110.100.110.115.00%2,950
Jan 22, 20260.100.100.100.100.10-78,900
Jan 21, 20260.100.100.100.100.10-4,500
Jan 20, 20260.110.110.100.100.10-36,500
Jan 16, 20260.110.110.100.100.10-20,000
Jan 14, 20260.110.110.100.100.10-4.76%119,500
Jan 13, 20260.110.110.110.110.11-16,000
Jan 12, 20260.110.110.100.110.115.00%224,000
Jan 9, 20260.100.100.100.100.10-18,000
Jan 8, 20260.100.100.100.100.10-89,500
Jan 5, 20260.120.120.100.100.10-13.04%135,038
Jan 2, 20260.120.120.110.120.12-4.17%126,000
Dec 31, 20250.120.120.120.120.12-4.00%15,500
Dec 30, 20250.130.130.130.130.13-7.41%25,000
Dec 29, 20250.130.140.130.140.1412.50%31,500
Dec 24, 20250.120.120.120.120.12-29,000
Dec 23, 20250.120.120.120.120.12-35,000
Dec 22, 20250.120.120.120.120.12-27,000
Dec 19, 20250.130.130.120.120.12-4.00%65,000
Dec 17, 20250.120.130.120.130.13-145,500
Dec 16, 20250.120.130.120.130.13-3.85%95,802
Dec 15, 20250.120.140.120.130.1318.18%179,637
Dec 12, 20250.120.120.110.110.11-15.38%11,000
Dec 11, 20250.110.130.110.130.134.00%33,000
Dec 9, 20250.130.130.130.130.138.70%9,509
Dec 8, 20250.110.120.110.120.124.55%9,096
Dec 3, 20250.120.120.100.110.11-8.33%73,000
Dec 2, 20250.120.120.120.120.12-7.69%22,000
Dec 1, 20250.120.130.120.130.1313.04%64,500
Nov 28, 20250.120.120.120.120.124.55%18,000
Nov 26, 20250.110.120.110.110.114.76%76,840
Nov 25, 20250.110.110.110.110.11-4.55%170,000
Nov 24, 20250.110.110.110.110.11-34,000
Nov 21, 20250.120.120.110.110.11-15.38%10,055
Nov 20, 20250.140.140.130.130.13-7.14%141,500
Nov 19, 20250.140.140.140.140.143.70%18,000
Nov 14, 20250.120.140.120.140.1422.73%38,200
Nov 13, 20250.120.130.110.110.11-8.33%33,100