Kingsmen Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.990	1.050	0.970	1.050	1.050	83,100
2025-02-14	0.990	1.050	0.890	1.050	1.050	131,800
2025-02-13	0.920	0.990	0.920	0.990	0.990	177,200
2025-02-12	0.860	0.980	0.860	0.870	0.870	147,000
2025-02-11	0.800	0.860	0.800	0.860	0.860	66,000
2025-02-10	0.800	0.850	0.800	0.820	0.820	90,000
2025-02-07	0.720	0.840	0.720	0.800	0.800	71,400
2025-02-06	0.700	0.720	0.700	0.720	0.720	10,500
2025-02-05	0.720	0.720	0.710	0.710	0.710	5,500
2025-02-04	0.720	0.720	0.720	0.720	0.720	10,100
2025-02-03	0.720	0.720	0.700	0.720	0.720	40,300
2025-01-31	0.750	0.750	0.720	0.720	0.720	42,800
2025-01-30	0.780	0.790	0.750	0.750	0.750	7,500
2025-01-29	0.740	0.760	0.740	0.760	0.760	11,200
2025-01-28	0.740	0.750	0.740	0.740	0.740	30,000
2025-01-27	0.770	0.780	0.710	0.730	0.730	77,100
2025-01-24	0.780	0.780	0.780	0.780	0.780	20,800
2025-01-23	0.750	0.780	0.750	0.750	0.750	15,100
2025-01-22	0.780	0.780	0.750	0.780	0.780	8,500
2025-01-21	0.750	0.760	0.750	0.760	0.760	10,000
2025-01-20	0.750	0.750	0.750	0.750	0.750	0
2025-01-17	0.730	0.770	0.730	0.750	0.750	77,000
2025-01-16	0.740	0.740	0.720	0.720	0.720	46,000
2025-01-15	0.750	0.750	0.750	0.750	0.750	6,500
2025-01-14	0.740	0.740	0.740	0.740	0.740	0
2025-01-13	0.730	0.740	0.730	0.740	0.740	9,500
2025-01-10	0.700	0.730	0.700	0.730	0.730	41,900
2025-01-09	0.710	0.710	0.710	0.710	0.710	2,000
2025-01-08	0.710	0.710	0.710	0.710	0.710	1,100
2025-01-07	0.710	0.710	0.700	0.710	0.710	4,500
2025-01-06	0.720	0.720	0.680	0.680	0.680	19,200
2025-01-03	0.700	0.720	0.700	0.720	0.720	5,000
2025-01-02	0.720	0.730	0.700	0.730	0.730	30,800
2024-12-31	0.740	0.740	0.740	0.740	0.740	700
2024-12-30	0.720	0.720	0.720	0.720	0.720	5,500
2024-12-27	0.690	0.740	0.690	0.740	0.740	9,900
2024-12-24	0.660	0.690	0.660	0.690	0.690	7,500
2024-12-23	0.670	0.670	0.670	0.670	0.670	3,000
2024-12-20	0.660	0.670	0.660	0.670	0.670	2,500
2024-12-19	0.650	0.660	0.600	0.660	0.660	38,400
2024-12-18	0.620	0.620	0.620	0.620	0.620	4,500
2024-12-17	0.650	0.690	0.650	0.690	0.690	16,500
2024-12-16	0.640	0.680	0.600	0.680	0.680	9,700
2024-12-13	0.540	0.650	0.540	0.640	0.640	25,400
2024-12-12	0.580	0.600	0.550	0.550	0.550	18,200
2024-12-11	0.670	0.670	0.570	0.620	0.620	37,900
2024-12-10	0.700	0.700	0.670	0.670	0.670	41,900
2024-12-09	0.670	0.720	0.670	0.710	0.710	131,100
2024-12-06	0.590	0.680	0.590	0.680	0.680	183,200
2024-12-05	0.470	0.590	0.450	0.580	0.580	186,600
2024-12-04	0.450	0.470	0.430	0.470	0.470	18,100
2024-12-03	0.440	0.470	0.440	0.470	0.470	56,800
2024-12-02	0.410	0.440	0.410	0.440	0.440	10,600
2024-11-29	0.440	0.440	0.420	0.420	0.420	11,500
2024-11-28	0.410	0.440	0.410	0.410	0.410	46,000
2024-11-27	0.400	0.440	0.400	0.440	0.440	65,800
2024-11-26	0.410	0.410	0.400	0.410	0.410	67,300
2024-11-25	0.400	0.400	0.400	0.400	0.400	29,000
2024-11-22	0.400	0.400	0.400	0.400	0.400	6,000
2024-11-21	0.390	0.410	0.390	0.410	0.410	50,000

← NewerPage 8 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.