Kingsmen Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.100 | 1.180 | 1.070 | 1.070 | 1.070 | 24,000 |
| 2025-08-08 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 11,400 |
| 2025-08-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-08-06 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 11,000 |
| 2025-08-05 | 1.060 | 1.090 | 1.040 | 1.090 | 1.090 | 6,000 |
| 2025-08-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-07-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5,800 |
| 2025-07-30 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 1,100 |
| 2025-07-29 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 13,800 |
| 2025-07-28 | 1.100 | 1.130 | 1.080 | 1.130 | 1.130 | 14,800 |
| 2025-07-25 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 10,600 |
| 2025-07-24 | 1.010 | 1.030 | 1.000 | 1.000 | 1.000 | 52,800 |
| 2025-07-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
| 2025-07-22 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 8,300 |
| 2025-07-21 | 0.950 | 0.980 | 0.940 | 0.960 | 0.960 | 20,100 |
| 2025-07-18 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 9,800 |
| 2025-07-17 | 1.000 | 1.000 | 0.870 | 0.900 | 0.900 | 94,300 |
| 2025-07-16 | 1.020 | 1.060 | 1.000 | 1.060 | 1.060 | 10,400 |
| 2025-07-15 | 1.100 | 1.100 | 1.040 | 1.040 | 1.040 | 1,100 |
| 2025-07-14 | 1.080 | 1.100 | 1.040 | 1.100 | 1.100 | 10,200 |
| 2025-07-11 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 24,300 |
| 2025-07-10 | 1.020 | 1.030 | 0.980 | 1.010 | 1.010 | 10,900 |
| 2025-07-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2025-07-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-07-07 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 17,600 |
| 2025-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-07-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-07-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 5,700 |
| 2025-06-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-06-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,300 |
| 2025-06-26 | 0.970 | 0.970 | 0.910 | 0.970 | 0.970 | 26,700 |
| 2025-06-25 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 11,000 |
| 2025-06-24 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 19,000 |
| 2025-06-23 | 1.100 | 1.160 | 1.090 | 1.090 | 1.090 | 24,400 |
| 2025-06-20 | 1.140 | 1.140 | 1.090 | 1.110 | 1.110 | 17,100 |
| 2025-06-19 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 10,500 |
| 2025-06-18 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 15,700 |
| 2025-06-17 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 25,900 |
| 2025-06-16 | 1.150 | 1.220 | 1.150 | 1.220 | 1.220 | 32,700 |
| 2025-06-13 | 1.150 | 1.200 | 1.100 | 1.100 | 1.100 | 11,900 |
| 2025-06-12 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 8,800 |
| 2025-06-11 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 16,000 |
| 2025-06-10 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 21,000 |
| 2025-06-09 | 1.160 | 1.180 | 1.100 | 1.180 | 1.180 | 33,400 |
| 2025-06-06 | 1.090 | 1.150 | 1.090 | 1.130 | 1.130 | 20,900 |
| 2025-06-05 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 22,500 |
| 2025-06-04 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 22,600 |
| 2025-06-03 | 1.100 | 1.100 | 1.010 | 1.050 | 1.050 | 6,700 |
| 2025-06-02 | 1.010 | 1.100 | 1.010 | 1.080 | 1.080 | 11,300 |
| 2025-05-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-05-29 | 0.930 | 0.990 | 0.920 | 0.980 | 0.980 | 12,300 |
| 2025-05-28 | 1.030 | 1.030 | 0.930 | 0.930 | 0.930 | 48,500 |
| 2025-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-26 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 16,400 |
| 2025-05-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2025-05-22 | 0.960 | 1.000 | 0.950 | 0.950 | 0.950 | 13,100 |
| 2025-05-21 | 0.960 | 1.000 | 0.960 | 0.960 | 0.960 | 10,400 |
| 2025-05-20 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 16,900 |
| 2025-05-16 | 1.080 | 1.080 | 1.010 | 1.020 | 1.020 | 22,800 |
| 2025-05-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
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.