Kingsmen Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.090	1.100	1.050	1.080	1.080	14,300
2026-07-22	1.070	1.130	1.060	1.110	1.110	22,100
2026-07-21	1.020	1.020	1.020	1.020	1.020	8,700
2026-07-20	1.040	1.040	1.020	1.020	1.020	9,500
2026-07-17	0.980	0.990	0.980	0.990	0.990	1,000
2026-07-16	0.990	1.010	0.980	0.980	0.980	8,400
2026-07-15	0.990	1.040	0.990	1.030	1.030	13,400
2026-07-14	0.990	1.080	0.980	1.080	1.080	11,300
2026-07-13	0.990	0.990	0.970	0.970	0.970	15,300
2026-07-10	0.990	0.990	0.990	0.990	0.990	3,800
2026-07-09	1.000	1.020	1.000	1.010	1.010	15,100
2026-07-08	1.060	1.070	1.050	1.050	1.050	4,700
2026-07-07	1.090	1.090	1.060	1.060	1.060	6,500
2026-07-06	1.080	1.080	1.060	1.080	1.080	22,100
2026-07-03	1.060	1.060	1.050	1.050	1.050	1,900
2026-07-02	1.070	1.080	1.000	1.070	1.070	41,000
2026-06-30	1.070	1.070	1.070	1.070	1.070	4,000
2026-06-29	1.000	1.020	0.990	1.020	1.020	5,000
2026-06-26	1.000	1.020	1.000	1.010	1.010	10,600
2026-06-25	1.020	1.080	1.000	1.060	1.060	21,500
2026-06-24	1.070	1.070	1.000	1.000	1.000	26,800
2026-06-23	0.970	1.100	0.970	1.040	1.040	24,600
2026-06-22	1.060	1.090	1.010	1.010	1.010	64,900
2026-06-19	1.180	1.180	1.100	1.120	1.120	8,600
2026-06-18	0.980	1.260	0.970	1.250	1.250	194,600
2026-06-17	1.020	1.030	0.970	0.980	0.980	14,400
2026-06-16	1.030	1.030	0.990	0.990	0.990	38,900
2026-06-15	1.050	1.090	1.020	1.020	1.020	22,200
2026-06-12	1.010	1.050	1.010	1.050	1.050	2,700
2026-06-11	0.980	1.010	0.940	1.000	1.000	46,700
2026-06-10	1.020	1.030	0.980	0.980	0.980	37,600
2026-06-09	1.030	1.060	0.970	1.060	1.060	27,400
2026-06-08	1.010	1.080	1.000	1.000	1.000	43,900
2026-06-05	1.070	1.080	1.020	1.020	1.020	73,200
2026-06-04	1.130	1.130	1.070	1.120	1.120	15,900
2026-06-03	1.180	1.180	1.060	1.130	1.130	99,900
2026-06-02	1.150	1.220	1.130	1.220	1.220	34,800
2026-06-01	1.180	1.180	1.110	1.130	1.130	56,200
2026-05-29	1.150	1.240	1.120	1.170	1.170	31,500
2026-05-28	1.170	1.170	1.090	1.150	1.150	47,100
2026-05-27	1.210	1.290	1.130	1.150	1.150	47,200
2026-05-26	1.210	1.290	1.200	1.220	1.220	14,700
2026-05-25	1.170	1.300	1.170	1.250	1.250	7,400
2026-05-22	1.220	1.250	1.220	1.250	1.250	17,600
2026-05-21	1.220	1.230	1.190	1.230	1.230	18,300
2026-05-20	1.230	1.250	1.210	1.230	1.230	28,900
2026-05-19	1.240	1.300	1.210	1.230	1.230	62,000
2026-05-15	1.210	1.350	1.210	1.300	1.300	21,200
2026-05-14	1.270	1.350	1.270	1.350	1.350	68,200
2026-05-13	1.200	1.340	1.190	1.340	1.340	92,200
2026-05-12	1.130	1.190	1.120	1.190	1.190	225,700
2026-05-11	1.130	1.130	1.120	1.130	1.130	126,200
2026-05-08	1.110	1.120	1.090	1.120	1.120	78,100
2026-05-07	1.140	1.150	1.070	1.080	1.080	219,500
2026-05-06	1.070	1.170	1.070	1.120	1.120	30,300
2026-05-05	1.070	1.150	1.070	1.080	1.080	49,600
2026-05-04	1.080	1.090	1.070	1.070	1.070	23,300
2026-05-01	1.050	1.120	1.050	1.100	1.100	7,800
2026-04-30	1.060	1.100	1.050	1.060	1.060	46,600
2026-04-29	1.100	1.100	1.050	1.070	1.070	61,200

← NewerPage 2 of 5 · 252 trading daysOlder →

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.