Skip to main content
Kingsmen Resources Ltd. (TSXV:KNG)
Canada flag Canada · Delayed Price · Currency is CAD
1.480
+0.020 (1.37%)
At close: Mar 9, 2026

Kingsmen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.411.501.381.481.481.37%94,524
Mar 6, 20261.461.491.391.461.461.39%40,914
Mar 5, 20261.471.581.401.441.44-6.19%111,653
Mar 4, 20261.601.601.481.541.54-0.97%39,100
Mar 3, 20261.481.621.391.551.55-1.90%199,033
Mar 2, 20261.731.771.561.581.58-7.60%149,798
Feb 27, 20261.701.731.691.711.712.40%213,653
Feb 26, 20261.621.711.621.671.67-203,402
Feb 25, 20261.691.731.591.671.671.83%112,598
Feb 24, 20261.501.681.501.641.6411.56%230,789
Feb 23, 20261.551.581.471.471.47-6.96%120,352
Feb 20, 20261.481.651.401.581.5811.27%330,363
Feb 19, 20261.491.501.421.421.42-1.39%95,745
Feb 18, 20261.601.601.351.441.44-9.43%353,263
Feb 17, 20261.661.661.451.591.59-1.24%267,430
Feb 13, 20261.601.701.581.611.611.26%430,925
Feb 12, 20261.651.671.541.591.59-3.05%145,825
Feb 11, 20261.731.731.441.641.64-1.20%585,110
Feb 10, 20261.871.871.561.661.66-12.63%303,937
Feb 9, 20262.002.081.871.901.90-1.55%73,753
Feb 6, 20262.092.101.931.931.93-7.21%68,020
Feb 5, 20262.252.252.042.082.08-7.96%16,949
Feb 4, 20262.172.272.042.262.266.10%149,386
Feb 3, 20262.092.182.022.132.136.50%52,948
Feb 2, 20262.002.071.902.002.00-151,203
Jan 30, 20262.112.192.002.002.00-11.50%60,447
Jan 29, 20262.452.452.202.262.26-7.76%104,140
Jan 28, 20262.232.452.202.452.459.87%249,810
Jan 27, 20262.222.232.052.232.233.72%96,188
Jan 26, 20262.462.462.152.152.15-12.60%306,672
Jan 23, 20262.662.702.452.462.46-7.52%82,480
Jan 22, 20262.522.662.522.662.665.56%26,954
Jan 21, 20262.642.662.432.522.52-4.18%88,520
Jan 20, 20262.752.782.512.632.63-2.95%169,447
Jan 19, 20262.782.782.702.712.71-3.21%18,038
Jan 16, 20262.742.802.702.802.801.82%51,769
Jan 15, 20262.742.772.712.752.750.36%25,369
Jan 14, 20262.802.802.652.742.74-2.14%57,589
Jan 13, 20262.822.822.642.802.80-37,950
Jan 12, 20262.702.852.672.802.804.09%86,956
Jan 9, 20262.242.702.242.692.6921.72%242,988
Jan 8, 20262.352.352.212.212.21-3.07%43,579
Jan 7, 20262.222.312.222.282.281.33%18,768
Jan 6, 20262.292.292.152.252.25-2.60%35,831
Jan 5, 20262.172.312.172.312.312.67%23,233
Jan 2, 20262.272.272.122.252.25-0.88%18,358
Dec 31, 20252.262.272.062.272.270.44%44,115
Dec 30, 20252.262.262.182.262.26-17,308
Dec 29, 20252.222.452.182.262.263.20%39,664
Dec 24, 20252.032.222.032.192.19-1.35%5,245
Dec 23, 20252.242.242.102.222.22-2.20%6,063
Dec 22, 20252.192.292.152.272.272.25%72,912
Dec 19, 20252.132.242.072.222.226.73%58,402
Dec 18, 20252.082.132.002.082.082.97%35,146
Dec 17, 20252.092.092.022.022.02-3.35%67,413
Dec 16, 20252.062.091.912.092.091.46%24,412
Dec 15, 20252.012.142.002.062.064.04%48,042
Dec 12, 20252.002.051.951.981.981.54%60,517
Dec 11, 20252.002.001.911.951.95-7.14%12,507
Dec 10, 20252.062.102.022.102.100.96%37,294
Dec 9, 20251.962.081.962.082.085.05%57,416
Dec 8, 20252.012.041.981.981.98-1.49%58,330
Dec 5, 20251.972.011.962.012.015.79%27,682
Dec 4, 20251.902.011.901.901.90-5.47%22,559
Dec 3, 20252.002.081.992.012.015.24%20,812
Dec 2, 20251.962.101.901.911.91-3.54%35,410
Dec 1, 20251.851.991.811.981.987.03%62,144
Nov 28, 20251.701.851.701.851.853.93%37,800
Nov 27, 20251.701.781.701.781.784.71%2,700
Nov 26, 20251.601.751.601.701.700.59%8,583
Nov 25, 20251.771.771.631.691.69-1.74%22,450
Nov 24, 20251.681.721.591.721.725.52%15,473
Nov 21, 20251.621.631.611.631.631.24%5,977
Nov 20, 20251.631.651.601.611.61-4.73%18,050
Nov 19, 20251.741.741.671.691.690.60%8,030
Nov 18, 20251.731.731.631.681.68-3.45%17,750
Nov 17, 20251.761.851.741.741.74-0.57%52,225
Nov 14, 20251.741.751.491.751.758.70%44,887
Nov 13, 20251.491.631.471.611.617.33%64,290
Nov 12, 20251.801.841.451.501.50-14.29%82,950
Nov 11, 20251.801.841.741.751.75-2.78%28,313
Nov 10, 20251.701.801.701.801.803.45%42,854
Nov 7, 20251.641.781.641.741.742.35%26,900
Nov 6, 20251.351.751.351.701.7027.82%102,290
Nov 5, 20251.441.441.331.331.33-8.28%91,285
Nov 4, 20251.551.551.451.451.45-5.84%36,188
Nov 3, 20251.601.601.541.541.54-4.35%13,307
Oct 31, 20251.681.681.611.611.61-4.73%13,208
Oct 30, 20251.691.691.691.691.692.42%1,000
Oct 29, 20251.671.671.651.651.653.12%8,000
Oct 28, 20251.601.601.601.601.60-1,950
Oct 27, 20251.651.751.601.601.60-4.76%28,270
Oct 24, 20251.511.791.511.681.688.39%22,100
Oct 23, 20251.621.711.531.551.55-6.06%24,045
Oct 22, 20251.711.751.641.651.65-2.94%49,891
Oct 21, 20251.591.791.591.701.701.80%27,263
Oct 20, 20251.761.771.671.671.67-5.65%10,610
Oct 17, 20251.751.771.741.771.77-1.12%8,263
Oct 16, 20251.651.791.651.791.799.82%11,700
Oct 15, 20251.721.801.631.631.63-6.86%63,693