Kenorland Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 6,400 |
| 2024-11-18 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 4,900 |
| 2024-11-15 | 1.110 | 1.110 | 1.030 | 1.050 | 1.050 | 18,667 |
| 2024-11-14 | 1.050 | 1.100 | 1.020 | 1.090 | 1.090 | 68,344 |
| 2024-11-13 | 1.140 | 1.150 | 1.080 | 1.080 | 1.080 | 26,273 |
| 2024-11-12 | 1.160 | 1.160 | 1.100 | 1.150 | 1.150 | 16,955 |
| 2024-11-11 | 1.110 | 1.140 | 1.100 | 1.130 | 1.130 | 19,675 |
| 2024-11-08 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 33,650 |
| 2024-11-07 | 1.180 | 1.210 | 1.160 | 1.160 | 1.160 | 18,015 |
| 2024-11-06 | 1.220 | 1.250 | 1.130 | 1.250 | 1.250 | 16,234 |
| 2024-11-05 | 1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 21,310 |
| 2024-11-04 | 1.190 | 1.240 | 1.180 | 1.230 | 1.230 | 49,096 |
| 2024-11-01 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 16,221 |
| 2024-10-31 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 27,015 |
| 2024-10-30 | 1.230 | 1.250 | 1.220 | 1.240 | 1.240 | 4,100 |
| 2024-10-29 | 1.270 | 1.270 | 1.230 | 1.250 | 1.250 | 14,983 |
| 2024-10-28 | 1.280 | 1.280 | 1.240 | 1.270 | 1.270 | 7,955 |
| 2024-10-25 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 28,378 |
| 2024-10-24 | 1.250 | 1.290 | 1.200 | 1.290 | 1.290 | 12,500 |
| 2024-10-23 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 4,350 |
| 2024-10-22 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 42,700 |
| 2024-10-21 | 1.240 | 1.290 | 1.240 | 1.250 | 1.250 | 25,983 |
| 2024-10-18 | 1.240 | 1.280 | 1.180 | 1.220 | 1.220 | 77,062 |
| 2024-10-17 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 30,888 |
| 2024-10-16 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 10,268 |
| 2024-10-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 29,775 |
| 2024-10-11 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 69,102 |
| 2024-10-10 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 59,675 |
| 2024-10-09 | 1.100 | 1.120 | 1.070 | 1.090 | 1.090 | 14,250 |
| 2024-10-08 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 15,080 |
| 2024-10-07 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 10,454 |
| 2024-10-04 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 11,500 |
| 2024-10-03 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 12,772 |
| 2024-10-02 | 1.090 | 1.110 | 1.070 | 1.080 | 1.080 | 24,606 |
| 2024-10-01 | 1.100 | 1.120 | 1.080 | 1.080 | 1.080 | 28,100 |
| 2024-09-30 | 1.130 | 1.130 | 1.070 | 1.100 | 1.100 | 30,921 |
| 2024-09-27 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 8,600 |
| 2024-09-26 | 1.170 | 1.200 | 1.120 | 1.150 | 1.150 | 34,171 |
| 2024-09-25 | 1.160 | 1.190 | 1.150 | 1.160 | 1.160 | 71,930 |
| 2024-09-24 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 20,600 |
| 2024-09-23 | 1.130 | 1.150 | 1.100 | 1.140 | 1.140 | 43,400 |
| 2024-09-20 | 1.170 | 1.170 | 1.100 | 1.110 | 1.110 | 32,240 |
| 2024-09-19 | 1.120 | 1.120 | 1.050 | 1.120 | 1.120 | 32,300 |
| 2024-09-18 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 74,980 |
| 2024-09-17 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 18,500 |
| 2024-09-16 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 19,900 |
| 2024-09-13 | 1.030 | 1.130 | 1.030 | 1.070 | 1.070 | 43,900 |
| 2024-09-12 | 1.040 | 1.040 | 0.990 | 1.040 | 1.040 | 109,483 |
| 2024-09-11 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 12,000 |
| 2024-09-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 300 |
| 2024-09-09 | 1.030 | 1.050 | 1.000 | 1.020 | 1.020 | 9,400 |
| 2024-09-06 | 1.000 | 1.030 | 0.970 | 1.030 | 1.030 | 30,870 |
| 2024-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,800 |
| 2024-09-04 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 12,500 |
| 2024-09-03 | 1.020 | 1.020 | 0.960 | 0.990 | 0.990 | 31,795 |
| 2024-08-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,869 |
| 2024-08-29 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 600 |
| 2024-08-28 | 1.060 | 1.060 | 1.010 | 1.020 | 1.020 | 31,040 |
| 2024-08-27 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 13,000 |
| 2024-08-26 | 1.110 | 1.110 | 1.050 | 1.060 | 1.060 | 21,150 |
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.