Kenorland Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.050 | 1.050 | 0.990 | 1.040 | 1.040 | 33,600 |
| 2024-08-22 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 30,900 |
| 2024-08-21 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 24,950 |
| 2024-08-20 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 51,124 |
| 2024-08-19 | 1.070 | 1.100 | 1.070 | 1.070 | 1.070 | 66,282 |
| 2024-08-16 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 30,277 |
| 2024-08-15 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 18,640 |
| 2024-08-14 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 3,400 |
| 2024-08-13 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 9,635 |
| 2024-08-12 | 1.090 | 1.090 | 1.040 | 1.060 | 1.060 | 8,773 |
| 2024-08-09 | 1.040 | 1.060 | 1.020 | 1.055 | 1.055 | 3,900 |
| 2024-08-08 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 14,250 |
| 2024-08-07 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 25,150 |
| 2024-08-06 | 1.030 | 1.050 | 1.000 | 1.000 | 1.000 | 32,697 |
| 2024-08-02 | 1.030 | 1.130 | 1.020 | 1.030 | 1.030 | 20,243 |
| 2024-08-01 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 47,002 |
| 2024-07-31 | 1.060 | 1.060 | 1.010 | 1.010 | 1.010 | 10,766 |
| 2024-07-30 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 53,294 |
| 2024-07-29 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 34,650 |
| 2024-07-26 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 11,600 |
| 2024-07-25 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 8,179 |
| 2024-07-24 | 1.100 | 1.150 | 1.070 | 1.150 | 1.150 | 85,496 |
| 2024-07-23 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 42,462 |
| 2024-07-22 | 1.120 | 1.120 | 1.070 | 1.090 | 1.090 | 128,897 |
| 2024-07-19 | 1.070 | 1.180 | 1.070 | 1.100 | 1.100 | 89,954 |
| 2024-07-18 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 16,609 |
| 2024-07-17 | 1.080 | 1.080 | 1.010 | 1.010 | 1.010 | 14,700 |
| 2024-07-16 | 1.040 | 1.070 | 1.030 | 1.070 | 1.070 | 50,735 |
| 2024-07-15 | 1.040 | 1.060 | 1.000 | 1.040 | 1.040 | 35,035 |
| 2024-07-12 | 1.000 | 1.050 | 1.000 | 1.030 | 1.030 | 101,850 |
| 2024-07-11 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 27,757 |
| 2024-07-10 | 0.930 | 0.940 | 0.930 | 0.930 | 0.930 | 42,070 |
| 2024-07-09 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 31,500 |
| 2024-07-08 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 7,694 |
| 2024-07-05 | 0.930 | 0.960 | 0.930 | 0.960 | 0.960 | 18,360 |
| 2024-07-04 | 0.910 | 0.920 | 0.890 | 0.890 | 0.890 | 22,700 |
| 2024-07-03 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 600 |
| 2024-07-02 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 25,453 |
| 2024-06-28 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 84,855 |
| 2024-06-27 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 176,907 |
| 2024-06-26 | 0.910 | 0.920 | 0.910 | 0.910 | 0.910 | 97,690 |
| 2024-06-25 | 0.920 | 0.950 | 0.910 | 0.930 | 0.930 | 52,300 |
| 2024-06-24 | 0.950 | 0.960 | 0.920 | 0.920 | 0.920 | 31,258 |
| 2024-06-21 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 7,420 |
| 2024-06-20 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 21,032 |
| 2024-06-19 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 6,000 |
| 2024-06-18 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 6,520 |
| 2024-06-17 | 0.950 | 0.950 | 0.920 | 0.940 | 0.940 | 65,803 |
| 2024-06-14 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 21,077 |
| 2024-06-13 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 29,200 |
| 2024-06-12 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 15,942 |
| 2024-06-11 | 1.030 | 1.030 | 0.980 | 0.980 | 0.980 | 56,450 |
| 2024-06-10 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 11,700 |
| 2024-06-07 | 1.040 | 1.050 | 1.000 | 1.020 | 1.020 | 30,415 |
| 2024-06-06 | 1.030 | 1.070 | 1.020 | 1.070 | 1.070 | 2,805 |
| 2024-06-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 200 |
| 2024-06-04 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 42,843 |
| 2024-06-03 | 1.090 | 1.100 | 1.030 | 1.060 | 1.060 | 34,355 |
| 2024-05-31 | 1.040 | 1.070 | 1.030 | 1.030 | 1.030 | 14,813 |
| 2024-05-30 | 1.190 | 1.190 | 0.980 | 0.990 | 0.990 | 142,593 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.