Skip to main content
Kingsmen Resources Ltd. (TSXV:KNG)
Canada flag Canada · Delayed Price · Currency is CAD
2.010
+0.110 (5.79%)
At close: Dec 5, 2025

Kingsmen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.631.751.631.751.7510.06%78,100
Oct 10, 20251.641.641.581.591.590.63%15,220
Oct 9, 20251.601.631.581.581.58-2.47%14,682
Oct 8, 20251.621.631.621.621.62-2.99%9,000
Oct 7, 20251.601.721.581.671.674.37%33,350
Oct 6, 20251.621.621.601.601.60-0.62%8,062
Oct 3, 20251.611.621.601.611.61-41,550
Oct 2, 20251.621.621.581.611.610.63%27,299
Oct 1, 20251.631.631.511.601.601.27%9,971
Sep 30, 20251.631.651.541.581.58-3.07%23,831
Sep 29, 20251.691.741.631.631.63-1.81%105,829
Sep 26, 20251.601.721.541.661.663.75%115,766
Sep 25, 20251.651.681.501.601.60-3.61%117,860
Sep 24, 20251.301.671.291.661.6627.69%246,090
Sep 23, 20251.301.301.271.301.30-67,295
Sep 22, 20251.301.301.291.301.30-24,200
Sep 19, 20251.391.391.251.301.30-6.47%72,501
Sep 18, 20251.431.431.381.391.391.46%1,080
Sep 17, 20251.441.441.371.371.37-2.84%58,310
Sep 16, 20251.411.441.401.411.41-0.70%17,180
Sep 15, 20251.351.451.351.421.426.77%18,800
Sep 12, 20251.311.331.311.331.330.76%4,535
Sep 11, 20251.331.331.321.321.32-1.49%830
Sep 10, 20251.351.351.301.341.34-0.74%6,900
Sep 9, 20251.391.391.281.351.35-2.88%17,300
Sep 8, 20251.351.401.351.391.390.72%9,800
Sep 5, 20251.241.381.241.381.3810.40%31,009
Sep 4, 20251.291.291.151.251.25-4.58%31,404
Sep 3, 20251.341.401.241.311.31-6.43%41,519
Sep 2, 20251.351.421.301.401.403.70%55,211
Aug 29, 20251.291.371.261.351.358.87%39,680
Aug 28, 20251.171.241.171.241.24-4.62%22,816
Aug 27, 20251.281.301.221.301.30-44,450
Aug 26, 20251.191.301.181.301.309.24%101,900
Aug 25, 20251.161.191.121.191.198.18%25,302
Aug 22, 20251.161.171.101.101.10-15,901
Aug 21, 20251.101.151.101.101.10-16,348
Aug 20, 20251.121.121.101.101.10-0.90%39,500
Aug 19, 20251.101.111.101.111.11-7,300
Aug 18, 20251.111.121.111.111.11-2.63%7,305
Aug 15, 20251.161.161.141.141.14-2.56%670
Aug 14, 20251.171.171.171.171.170.86%100
Aug 13, 20251.091.181.091.161.16-0.85%10,900
Aug 12, 20251.171.171.171.171.179.35%1,055
Aug 11, 20251.101.181.071.071.07-23,989
Aug 8, 20251.031.071.031.071.073.88%11,400
Aug 6, 20251.071.071.031.031.03-5.50%11,025
Aug 5, 20251.061.091.041.091.095.83%5,964
Jul 31, 20251.031.031.031.031.03-0.96%5,800
Jul 30, 20251.041.041.031.041.04-0.95%1,100
Jul 29, 20251.131.131.051.051.05-7.08%13,800
Jul 28, 20251.101.131.081.131.132.73%14,833
Jul 25, 20251.001.101.001.101.1010.00%10,600
Jul 24, 20251.011.031.001.001.002.04%52,765
Jul 23, 20250.980.980.980.980.981.03%2,000
Jul 22, 20250.970.970.970.970.971.04%8,250
Jul 21, 20250.950.980.940.960.964.35%20,087
Jul 18, 20250.930.930.920.920.922.22%9,800
Jul 17, 20251.001.000.870.900.90-15.09%94,261
Jul 16, 20251.021.061.001.061.061.92%10,400
Jul 15, 20251.101.101.041.041.04-5.45%1,050
Jul 14, 20251.081.101.041.101.103.77%10,210
Jul 11, 20251.041.061.031.061.064.95%24,287