Kingsmen Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.070	1.080	1.040	1.080	1.080	8,300
2025-05-13	1.000	1.070	1.000	1.040	1.040	37,200
2025-05-12	1.050	1.110	1.020	1.040	1.040	43,100
2025-05-09	1.090	1.120	1.090	1.120	1.120	4,400
2025-05-08	1.080	1.110	1.080	1.110	1.110	12,100
2025-05-07	1.090	1.100	1.080	1.100	1.100	20,300
2025-05-06	1.070	1.100	1.070	1.070	1.070	15,800
2025-05-05	1.070	1.100	1.070	1.100	1.100	15,900
2025-05-02	1.040	1.070	1.040	1.050	1.050	17,000
2025-05-01	1.000	1.040	1.000	1.040	1.040	51,800
2025-04-30	1.000	1.000	1.000	1.000	1.000	1,900
2025-04-29	0.990	1.000	0.960	1.000	1.000	11,500
2025-04-28	0.970	0.980	0.950	0.980	0.980	12,100
2025-04-25	1.000	1.020	0.910	0.910	0.910	55,800
2025-04-24	1.020	1.020	0.970	1.000	1.000	25,200
2025-04-23	1.070	1.080	0.980	1.000	1.000	127,600
2025-04-22	1.120	1.120	1.050	1.060	1.060	70,000
2025-04-21	1.100	1.130	1.050	1.130	1.130	199,600
2025-04-17	1.050	1.130	1.040	1.130	1.130	38,300
2025-04-16	1.060	1.130	1.040	1.050	1.050	72,600
2025-04-15	1.050	1.100	1.010	1.050	1.050	137,800
2025-04-14	0.840	1.100	0.840	1.050	1.050	279,900
2025-04-11	0.780	0.850	0.770	0.850	0.850	127,900
2025-04-10	0.730	0.730	0.730	0.730	0.730	0
2025-04-09	0.760	0.760	0.730	0.730	0.730	16,000
2025-04-08	0.750	0.760	0.750	0.760	0.760	7,000
2025-04-07	0.730	0.750	0.730	0.750	0.750	22,000
2025-04-04	0.820	0.820	0.760	0.770	0.770	5,700
2025-04-03	0.750	0.750	0.730	0.730	0.730	12,000
2025-04-02	0.780	0.780	0.750	0.750	0.750	16,500
2025-04-01	0.750	0.770	0.730	0.770	0.770	32,600
2025-03-31	0.800	0.800	0.750	0.770	0.770	28,500
2025-03-28	0.820	0.830	0.730	0.800	0.800	75,900
2025-03-27	0.830	0.830	0.750	0.800	0.800	27,800
2025-03-26	0.800	0.820	0.780	0.820	0.820	17,000
2025-03-25	0.730	0.820	0.730	0.820	0.820	28,200
2025-03-24	0.820	0.820	0.690	0.710	0.710	123,500
2025-03-21	0.790	0.790	0.750	0.770	0.770	51,000
2025-03-20	0.800	0.800	0.800	0.800	0.800	1,000
2025-03-19	0.830	0.830	0.790	0.790	0.790	16,500
2025-03-18	0.840	0.840	0.820	0.820	0.820	13,000
2025-03-17	0.830	0.850	0.830	0.850	0.850	14,700
2025-03-14	0.820	0.850	0.800	0.840	0.840	19,700
2025-03-13	0.820	0.850	0.820	0.820	0.820	6,500
2025-03-12	0.870	0.870	0.810	0.820	0.820	12,000
2025-03-11	0.900	0.900	0.820	0.850	0.850	42,000
2025-03-10	0.920	0.920	0.920	0.920	0.920	2,100
2025-03-07	0.950	0.950	0.910	0.910	0.910	7,000
2025-03-06	0.900	0.940	0.860	0.940	0.940	17,300
2025-03-05	0.930	0.950	0.930	0.950	0.950	4,500
2025-03-04	0.910	0.910	0.910	0.910	0.910	0
2025-03-03	0.910	0.910	0.910	0.910	0.910	1,000
2025-02-28	0.910	0.910	0.910	0.910	0.910	5,500
2025-02-27	0.980	0.980	0.910	0.910	0.910	19,000
2025-02-26	0.920	1.000	0.920	1.000	1.000	31,500
2025-02-25	0.970	0.980	0.950	0.960	0.960	16,000
2025-02-24	1.000	1.030	0.900	0.900	0.900	55,900
2025-02-21	1.000	1.020	0.970	1.000	1.000	40,200
2025-02-20	1.000	1.000	0.940	1.000	1.000	10,200
2025-02-19	1.040	1.060	1.020	1.060	1.060	35,400

← NewerPage 7 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.