Kingsmen Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.100	1.100	1.050	1.070	1.070	61,200
2026-04-28	1.160	1.160	1.080	1.100	1.100	53,200
2026-04-27	1.180	1.200	1.110	1.160	1.160	33,000
2026-04-24	1.110	1.200	1.110	1.150	1.150	79,900
2026-04-23	1.170	1.170	1.110	1.140	1.140	103,500
2026-04-22	1.180	1.220	1.170	1.190	1.190	37,900
2026-04-21	1.240	1.250	1.160	1.160	1.160	118,200
2026-04-20	1.250	1.260	1.220	1.250	1.250	102,200
2026-04-17	1.260	1.260	1.240	1.260	1.260	163,400
2026-04-16	1.260	1.260	1.250	1.260	1.260	80,300
2026-04-15	1.330	1.330	1.280	1.300	1.300	63,200
2026-04-14	1.310	1.330	1.270	1.310	1.310	111,100
2026-04-13	1.390	1.390	1.250	1.290	1.290	43,800
2026-04-10	1.340	1.390	1.310	1.330	1.330	37,100
2026-04-09	1.340	1.340	1.320	1.320	1.320	14,900
2026-04-08	1.350	1.390	1.290	1.330	1.330	23,000
2026-04-07	1.270	1.290	1.160	1.250	1.250	33,200
2026-04-06	1.310	1.330	1.220	1.270	1.270	39,200
2026-04-02	1.260	1.370	1.250	1.270	1.270	97,900
2026-04-01	1.330	1.380	1.290	1.380	1.380	62,700
2026-03-31	1.180	1.300	1.130	1.280	1.280	67,200
2026-03-30	1.110	1.190	1.100	1.110	1.110	43,700
2026-03-27	1.090	1.140	1.060	1.090	1.090	137,800
2026-03-26	1.240	1.250	1.080	1.090	1.090	124,600
2026-03-25	1.220	1.290	1.190	1.260	1.260	76,100
2026-03-24	1.220	1.220	1.150	1.170	1.170	43,100
2026-03-23	1.280	1.290	1.120	1.170	1.170	69,400
2026-03-20	1.310	1.310	1.100	1.130	1.130	145,300
2026-03-19	1.290	1.290	1.120	1.120	1.120	143,000
2026-03-18	1.350	1.370	1.300	1.310	1.310	32,900
2026-03-17	1.370	1.390	1.300	1.380	1.380	34,400
2026-03-16	1.300	1.350	1.270	1.320	1.320	45,700
2026-03-13	1.390	1.400	1.270	1.330	1.330	170,800
2026-03-12	1.510	1.520	1.390	1.400	1.400	40,200
2026-03-11	1.610	1.610	1.480	1.500	1.500	79,700
2026-03-10	1.490	1.650	1.420	1.610	1.610	433,000
2026-03-09	1.410	1.500	1.380	1.480	1.480	94,500
2026-03-06	1.460	1.490	1.390	1.460	1.460	40,900
2026-03-05	1.470	1.580	1.400	1.440	1.440	111,700
2026-03-04	1.600	1.600	1.480	1.540	1.540	39,100
2026-03-03	1.480	1.620	1.390	1.550	1.550	199,000
2026-03-02	1.730	1.770	1.560	1.580	1.580	149,800
2026-02-27	1.700	1.730	1.690	1.710	1.710	213,700
2026-02-26	1.620	1.710	1.620	1.670	1.670	203,400
2026-02-25	1.690	1.730	1.590	1.670	1.670	112,600
2026-02-24	1.500	1.680	1.500	1.640	1.640	230,800
2026-02-23	1.550	1.580	1.470	1.470	1.470	120,400
2026-02-20	1.480	1.650	1.400	1.580	1.580	330,400
2026-02-19	1.490	1.500	1.420	1.420	1.420	95,700
2026-02-18	1.600	1.600	1.350	1.440	1.440	353,300
2026-02-17	1.660	1.660	1.450	1.590	1.590	267,400
2026-02-13	1.600	1.700	1.580	1.610	1.610	430,900
2026-02-12	1.650	1.670	1.540	1.590	1.590	145,800
2026-02-11	1.730	1.730	1.440	1.640	1.640	585,100
2026-02-10	1.870	1.870	1.560	1.660	1.660	303,900
2026-02-09	2.000	2.080	1.870	1.900	1.900	73,800
2026-02-06	2.090	2.100	1.930	1.930	1.930	68,000
2026-02-05	2.250	2.250	2.040	2.080	2.080	16,900
2026-02-04	2.170	2.270	2.040	2.260	2.260	149,400
2026-02-03	2.090	2.180	2.020	2.130	2.130	52,900

← NewerPage 3 of 21 · 1,256 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.