Kingsmen Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.000	2.070	1.900	2.000	2.000	151,200
2026-01-30	2.110	2.190	2.000	2.000	2.000	60,400
2026-01-29	2.450	2.450	2.200	2.260	2.260	104,100
2026-01-28	2.230	2.450	2.200	2.450	2.450	249,800
2026-01-27	2.220	2.230	2.050	2.230	2.230	96,200
2026-01-26	2.460	2.460	2.150	2.150	2.150	306,700
2026-01-23	2.660	2.700	2.450	2.460	2.460	82,500
2026-01-22	2.520	2.660	2.520	2.660	2.660	27,000
2026-01-21	2.640	2.660	2.430	2.520	2.520	88,500
2026-01-20	2.750	2.780	2.510	2.630	2.630	169,400
2026-01-19	2.780	2.780	2.700	2.710	2.710	18,000
2026-01-16	2.740	2.800	2.700	2.800	2.800	51,800
2026-01-15	2.740	2.770	2.710	2.750	2.750	25,400
2026-01-14	2.800	2.800	2.650	2.740	2.740	57,600
2026-01-13	2.820	2.820	2.640	2.800	2.800	38,000
2026-01-12	2.700	2.850	2.670	2.800	2.800	87,000
2026-01-09	2.240	2.700	2.240	2.690	2.690	243,000
2026-01-08	2.350	2.350	2.210	2.210	2.210	43,600
2026-01-07	2.220	2.310	2.220	2.280	2.280	18,800
2026-01-06	2.290	2.290	2.150	2.250	2.250	35,800
2026-01-05	2.170	2.310	2.170	2.310	2.310	23,200
2026-01-02	2.270	2.270	2.120	2.250	2.250	18,400
2025-12-31	2.260	2.270	2.060	2.270	2.270	44,100
2025-12-30	2.260	2.260	2.180	2.260	2.260	17,300
2025-12-29	2.220	2.450	2.180	2.260	2.260	39,700
2025-12-24	2.030	2.220	2.030	2.190	2.190	5,200
2025-12-23	2.240	2.240	2.100	2.220	2.220	6,100
2025-12-22	2.190	2.290	2.150	2.270	2.270	72,900
2025-12-19	2.130	2.240	2.070	2.220	2.220	58,400
2025-12-18	2.080	2.130	2.000	2.080	2.080	35,100
2025-12-17	2.090	2.090	2.020	2.020	2.020	67,400
2025-12-16	2.060	2.090	1.910	2.090	2.090	24,400
2025-12-15	2.010	2.140	2.000	2.060	2.060	48,000
2025-12-12	2.000	2.050	1.950	1.980	1.980	60,500
2025-12-11	2.000	2.000	1.910	1.950	1.950	12,500
2025-12-10	2.060	2.100	2.020	2.100	2.100	37,300
2025-12-09	1.960	2.080	1.960	2.080	2.080	57,400
2025-12-08	2.010	2.040	1.980	1.980	1.980	58,300
2025-12-05	1.970	2.010	1.960	2.010	2.010	27,700
2025-12-04	1.900	2.010	1.900	1.900	1.900	22,600
2025-12-03	2.000	2.080	1.990	2.010	2.010	20,800
2025-12-02	1.960	2.100	1.900	1.910	1.910	35,400
2025-12-01	1.850	1.990	1.810	1.980	1.980	62,100
2025-11-28	1.700	1.850	1.700	1.850	1.850	37,800
2025-11-27	1.700	1.780	1.700	1.780	1.780	2,700
2025-11-26	1.600	1.750	1.600	1.700	1.700	8,600
2025-11-25	1.770	1.770	1.630	1.690	1.690	22,500
2025-11-24	1.680	1.720	1.590	1.720	1.720	15,500
2025-11-21	1.620	1.630	1.610	1.630	1.630	6,000
2025-11-20	1.630	1.650	1.600	1.610	1.610	18,100
2025-11-19	1.740	1.740	1.670	1.690	1.690	8,000
2025-11-18	1.730	1.730	1.630	1.680	1.680	17,800
2025-11-17	1.760	1.850	1.740	1.740	1.740	52,200
2025-11-14	1.740	1.750	1.490	1.750	1.750	44,900
2025-11-13	1.490	1.630	1.470	1.610	1.610	64,300
2025-11-12	1.800	1.840	1.450	1.500	1.500	83,000
2025-11-11	1.800	1.840	1.740	1.750	1.750	28,300
2025-11-10	1.700	1.800	1.700	1.800	1.800	42,900
2025-11-07	1.640	1.780	1.640	1.740	1.740	26,900
2025-11-06	1.350	1.750	1.350	1.700	1.700	102,300

← NewerPage 4 of 21 · 1,260 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.