Kingsmen Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.440	1.440	1.330	1.330	1.330	91,300
2025-11-04	1.550	1.550	1.450	1.450	1.450	36,200
2025-11-03	1.600	1.600	1.540	1.540	1.540	13,300
2025-10-31	1.680	1.680	1.610	1.610	1.610	13,200
2025-10-30	1.690	1.690	1.690	1.690	1.690	1,000
2025-10-29	1.670	1.670	1.650	1.650	1.650	8,000
2025-10-28	1.600	1.600	1.600	1.600	1.600	2,000
2025-10-27	1.650	1.750	1.600	1.600	1.600	28,300
2025-10-24	1.510	1.790	1.510	1.680	1.680	22,100
2025-10-23	1.620	1.710	1.530	1.550	1.550	24,000
2025-10-22	1.710	1.750	1.640	1.650	1.650	49,900
2025-10-21	1.590	1.790	1.590	1.700	1.700	27,300
2025-10-20	1.760	1.770	1.670	1.670	1.670	10,600
2025-10-17	1.750	1.770	1.740	1.770	1.770	8,300
2025-10-16	1.650	1.790	1.650	1.790	1.790	11,700
2025-10-15	1.720	1.800	1.630	1.630	1.630	63,700
2025-10-14	1.630	1.750	1.630	1.750	1.750	78,100
2025-10-10	1.640	1.640	1.580	1.590	1.590	15,200
2025-10-09	1.600	1.630	1.580	1.580	1.580	14,700
2025-10-08	1.620	1.630	1.620	1.620	1.620	9,000
2025-10-07	1.600	1.720	1.580	1.670	1.670	33,400
2025-10-06	1.620	1.620	1.600	1.600	1.600	8,100
2025-10-03	1.610	1.620	1.600	1.610	1.610	41,600
2025-10-02	1.620	1.620	1.580	1.610	1.610	27,300
2025-10-01	1.630	1.630	1.510	1.600	1.600	10,000
2025-09-30	1.630	1.650	1.540	1.580	1.580	23,800
2025-09-29	1.690	1.740	1.630	1.630	1.630	105,800
2025-09-26	1.600	1.720	1.540	1.660	1.660	115,800
2025-09-25	1.650	1.680	1.500	1.600	1.600	117,900
2025-09-24	1.300	1.670	1.290	1.660	1.660	246,100
2025-09-23	1.300	1.300	1.270	1.300	1.300	67,300
2025-09-22	1.300	1.300	1.290	1.300	1.300	24,200
2025-09-19	1.390	1.390	1.250	1.300	1.300	72,500
2025-09-18	1.430	1.430	1.380	1.390	1.390	1,100
2025-09-17	1.440	1.440	1.370	1.370	1.370	58,300
2025-09-16	1.410	1.440	1.400	1.410	1.410	17,200
2025-09-15	1.350	1.450	1.350	1.420	1.420	18,800
2025-09-12	1.310	1.330	1.310	1.330	1.330	4,500
2025-09-11	1.330	1.330	1.320	1.320	1.320	800
2025-09-10	1.350	1.350	1.300	1.340	1.340	6,900
2025-09-09	1.390	1.390	1.280	1.350	1.350	17,300
2025-09-08	1.350	1.400	1.350	1.390	1.390	9,800
2025-09-05	1.240	1.380	1.240	1.380	1.380	31,000
2025-09-04	1.290	1.290	1.150	1.250	1.250	31,400
2025-09-03	1.340	1.400	1.240	1.310	1.310	41,500
2025-09-02	1.350	1.420	1.300	1.400	1.400	55,200
2025-08-29	1.290	1.370	1.260	1.350	1.350	39,700
2025-08-28	1.170	1.240	1.170	1.240	1.240	22,800
2025-08-27	1.280	1.300	1.220	1.300	1.300	44,500
2025-08-26	1.190	1.300	1.180	1.300	1.300	101,900
2025-08-25	1.160	1.190	1.120	1.190	1.190	25,300
2025-08-22	1.160	1.170	1.100	1.100	1.100	15,900
2025-08-21	1.100	1.150	1.100	1.100	1.100	16,300
2025-08-20	1.120	1.120	1.100	1.100	1.100	39,500
2025-08-19	1.100	1.110	1.100	1.110	1.110	7,300
2025-08-18	1.110	1.120	1.110	1.110	1.110	7,300
2025-08-15	1.160	1.160	1.140	1.140	1.140	700
2025-08-14	1.170	1.170	1.170	1.170	1.170	100
2025-08-13	1.090	1.180	1.090	1.160	1.160	10,900
2025-08-12	1.170	1.170	1.170	1.170	1.170	1,100

← NewerPage 5 of 21 · 1,255 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.