Kingsmen Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.950	0.950	0.940	0.950	0.950	22,625
2026-10-19	0.970	0.970	0.950	0.970	0.970	20,365
2026-10-16	0.950	1.000	0.950	0.990	0.990	51,145
2026-10-15	0.960	0.970	0.950	0.960	0.960	55,400
2026-10-14	1.000	1.010	0.960	0.960	0.960	23,200
2026-10-13	1.090	1.100	1.060	1.100	1.100	11,400
2026-10-09	1.010	1.040	1.000	1.000	1.000	13,800
2026-10-08	0.980	1.000	0.980	1.000	1.000	18,700
2026-10-07	1.000	1.050	0.980	0.980	0.980	53,900
2026-10-06	1.100	1.100	1.050	1.050	1.050	5,800
2026-10-05	1.020	1.120	1.020	1.050	1.050	17,700
2026-10-02	1.030	1.080	1.030	1.080	1.080	76,400
2026-10-01	1.000	1.030	0.930	1.030	1.030	76,600
2026-09-30	1.080	1.080	0.990	1.000	1.000	42,100
2026-09-29	1.070	1.070	1.050	1.050	1.050	3,800
2026-09-28	1.130	1.130	1.060	1.060	1.060	7,800
2026-09-25	1.120	1.130	1.110	1.130	1.130	24,500
2026-09-24	1.120	1.120	1.110	1.110	1.110	8,000
2026-09-23	1.150	1.280	1.110	1.130	1.130	14,300
2026-09-22	1.140	1.170	1.130	1.170	1.170	20,800
2026-09-21	1.090	1.120	1.070	1.110	1.110	29,300
2026-09-18	1.080	1.110	1.080	1.110	1.110	5,200
2026-09-17	1.050	1.080	1.040	1.070	1.070	19,800
2026-09-16	1.120	1.120	1.060	1.070	1.070	2,600
2026-09-15	1.130	1.130	1.110	1.120	1.120	10,300
2026-09-14	1.110	1.120	1.110	1.110	1.110	11,000
2026-09-11	1.120	1.140	1.120	1.140	1.140	2,100
2026-09-10	1.140	1.180	1.140	1.140	1.140	9,000
2026-09-09	1.210	1.210	1.210	1.210	1.210	10,000
2026-09-08	1.160	1.180	1.120	1.150	1.150	152,500
2026-09-04	1.270	1.280	1.260	1.260	1.260	8,400
2026-09-03	1.320	1.350	1.270	1.270	1.270	14,600
2026-09-02	1.340	1.350	1.340	1.340	1.340	13,400
2026-09-01	1.350	1.360	1.290	1.290	1.290	21,700
2026-08-31	1.400	1.400	1.370	1.370	1.370	2,700
2026-08-28	1.350	1.420	1.330	1.350	1.350	36,100
2026-08-27	1.300	1.370	1.300	1.320	1.320	11,600
2026-08-26	1.400	1.420	1.310	1.310	1.310	21,900
2026-08-25	1.290	1.600	1.220	1.400	1.400	96,800
2026-08-24	1.250	1.270	1.240	1.240	1.240	49,500
2026-08-21	1.180	1.280	1.070	1.250	1.250	106,300
2026-08-20	1.140	1.150	1.040	1.090	1.090	69,800
2026-08-19	1.100	1.130	1.100	1.120	1.120	49,700
2026-08-18	1.180	1.180	1.170	1.170	1.170	9,700
2026-08-17	1.180	1.240	1.170	1.170	1.170	19,100
2026-08-14	1.190	1.240	1.170	1.220	1.220	23,000
2026-08-13	1.190	1.190	1.100	1.100	1.100	23,200
2026-08-12	1.180	1.180	1.180	1.180	1.180	300
2026-08-11	1.170	1.180	1.150	1.180	1.180	21,200
2026-08-10	1.070	1.170	1.070	1.160	1.160	30,900
2026-08-07	1.080	1.100	1.040	1.100	1.100	33,200
2026-08-06	1.050	1.070	1.050	1.070	1.070	1,300
2026-08-05	1.080	1.120	1.010	1.080	1.080	6,900
2026-08-04	1.120	1.120	1.010	1.010	1.010	25,900
2026-07-31	1.020	1.120	1.020	1.020	1.020	3,300
2026-07-30	1.100	1.100	1.020	1.020	1.020	4,900
2026-07-29	1.020	1.020	1.020	1.020	1.020	700
2026-07-28	1.030	1.030	1.020	1.020	1.020	5,100
2026-07-27	1.130	1.130	1.040	1.040	1.040	54,400
2026-07-24	1.110	1.110	1.080	1.090	1.090	5,700

Page 1 of 3 · 126 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.