Kingsmen Resources Limited KNG
TSXV · Canada · Non-Energy Minerals
CAD 1.08+0.05 (+4.85%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.08 | +4.85% | CAD 1.03 | CAD 1.08 | CAD 1.03 | 76.43K |
| 2026-10-01 | CAD 1.03 | +3.00% | CAD 1.00 | CAD 1.03 | CAD 0.93 | 76.60K |
| 2026-09-30 | CAD 1.00 | -4.76% | CAD 1.08 | CAD 1.08 | CAD 0.99 | 42.10K |
| 2026-09-29 | CAD 1.05 | -0.94% | CAD 1.07 | CAD 1.07 | CAD 1.05 | 3.80K |
| 2026-09-28 | CAD 1.06 | -6.19% | CAD 1.13 | CAD 1.13 | CAD 1.06 | 7.80K |
| 2026-09-25 | CAD 1.13 | +1.80% | CAD 1.12 | CAD 1.13 | CAD 1.11 | 24.50K |
| 2026-09-24 | CAD 1.11 | -1.77% | CAD 1.12 | CAD 1.12 | CAD 1.11 | 8.00K |
| 2026-09-23 | CAD 1.13 | -3.42% | CAD 1.15 | CAD 1.28 | CAD 1.11 | 14.30K |
| 2026-09-22 | CAD 1.17 | +5.41% | CAD 1.14 | CAD 1.17 | CAD 1.13 | 20.80K |
| 2026-09-21 | CAD 1.11 | 0.00% | CAD 1.09 | CAD 1.12 | CAD 1.07 | 29.30K |
| 2026-09-18 | CAD 1.11 | +3.74% | CAD 1.08 | CAD 1.11 | CAD 1.08 | 5.20K |
| 2026-09-17 | CAD 1.07 | 0.00% | CAD 1.05 | CAD 1.08 | CAD 1.04 | 19.80K |
| 2026-09-16 | CAD 1.07 | -4.46% | CAD 1.12 | CAD 1.12 | CAD 1.06 | 2.60K |
| 2026-09-15 | CAD 1.12 | +0.90% | CAD 1.13 | CAD 1.13 | CAD 1.11 | 10.30K |
| 2026-09-14 | CAD 1.11 | -2.63% | CAD 1.11 | CAD 1.12 | CAD 1.11 | 11.00K |
| 2026-09-11 | CAD 1.14 | 0.00% | CAD 1.12 | CAD 1.14 | CAD 1.12 | 2.10K |
| 2026-09-10 | CAD 1.14 | -5.79% | CAD 1.14 | CAD 1.18 | CAD 1.14 | 9.00K |
| 2026-09-09 | CAD 1.21 | +5.22% | CAD 1.21 | CAD 1.21 | CAD 1.21 | 10.00K |
| 2026-09-08 | CAD 1.15 | -8.73% | CAD 1.16 | CAD 1.18 | CAD 1.12 | 152.50K |
| 2026-09-04 | CAD 1.26 | -0.79% | CAD 1.27 | CAD 1.28 | CAD 1.26 | 8.40K |
| 2026-09-03 | CAD 1.27 | -5.22% | CAD 1.32 | CAD 1.35 | CAD 1.27 | 14.60K |
| 2026-09-02 | CAD 1.34 | +3.88% | CAD 1.34 | CAD 1.35 | CAD 1.34 | 13.40K |
| 2026-09-01 | CAD 1.29 | -5.84% | CAD 1.35 | CAD 1.36 | CAD 1.29 | 21.70K |
| 2026-08-31 | CAD 1.37 | +1.48% | CAD 1.40 | CAD 1.40 | CAD 1.37 | 2.70K |
| 2026-08-28 | CAD 1.35 | +2.27% | CAD 1.35 | CAD 1.42 | CAD 1.33 | 36.10K |
| 2026-08-27 | CAD 1.32 | +0.76% | CAD 1.30 | CAD 1.37 | CAD 1.30 | 11.60K |
| 2026-08-26 | CAD 1.31 | -6.43% | CAD 1.40 | CAD 1.42 | CAD 1.31 | 21.90K |
| 2026-08-25 | CAD 1.40 | +12.90% | CAD 1.29 | CAD 1.60 | CAD 1.22 | 96.80K |
| 2026-08-24 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.27 | CAD 1.24 | 49.50K |
| 2026-08-21 | CAD 1.25 | +14.68% | CAD 1.18 | CAD 1.28 | CAD 1.07 | 106.30K |
| 2026-08-20 | CAD 1.09 | -2.68% | CAD 1.14 | CAD 1.15 | CAD 1.04 | 69.80K |
| 2026-08-19 | CAD 1.12 | -4.27% | CAD 1.10 | CAD 1.13 | CAD 1.10 | 49.70K |
| 2026-08-18 | CAD 1.17 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.17 | 9.70K |
| 2026-08-17 | CAD 1.17 | -4.10% | CAD 1.18 | CAD 1.24 | CAD 1.17 | 19.10K |
| 2026-08-14 | CAD 1.22 | +10.91% | CAD 1.19 | CAD 1.24 | CAD 1.17 | 23.00K |
| 2026-08-13 | CAD 1.10 | -6.78% | CAD 1.19 | CAD 1.19 | CAD 1.10 | 23.20K |
| 2026-08-12 | CAD 1.18 | 0.00% | CAD 1.18 | CAD 1.18 | CAD 1.18 | 300 |
| 2026-08-11 | CAD 1.18 | +1.72% | CAD 1.17 | CAD 1.18 | CAD 1.15 | 21.20K |
| 2026-08-10 | CAD 1.16 | +5.45% | CAD 1.07 | CAD 1.17 | CAD 1.07 | 30.90K |
| 2026-08-07 | CAD 1.10 | +2.80% | CAD 1.08 | CAD 1.10 | CAD 1.04 | 33.20K |
| 2026-08-06 | CAD 1.07 | -0.93% | CAD 1.05 | CAD 1.07 | CAD 1.05 | 1.30K |
| 2026-08-05 | CAD 1.08 | +6.93% | CAD 1.08 | CAD 1.12 | CAD 1.01 | 6.90K |
| 2026-08-04 | CAD 1.01 | -0.98% | CAD 1.12 | CAD 1.12 | CAD 1.01 | 25.90K |
| 2026-07-31 | CAD 1.02 | 0.00% | CAD 1.02 | CAD 1.12 | CAD 1.02 | 3.30K |
| 2026-07-30 | CAD 1.02 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.02 | 4.90K |
| 2026-07-29 | CAD 1.02 | 0.00% | CAD 1.02 | CAD 1.02 | CAD 1.02 | 700 |
| 2026-07-28 | CAD 1.02 | -1.92% | CAD 1.03 | CAD 1.03 | CAD 1.02 | 5.10K |
| 2026-07-27 | CAD 1.04 | -4.59% | CAD 1.13 | CAD 1.13 | CAD 1.04 | 54.40K |
| 2026-07-24 | CAD 1.09 | +0.93% | CAD 1.11 | CAD 1.11 | CAD 1.08 | 5.70K |
| 2026-07-23 | CAD 1.08 | -2.70% | CAD 1.09 | CAD 1.10 | CAD 1.05 | 14.30K |
| 2026-07-22 | CAD 1.11 | +8.82% | CAD 1.07 | CAD 1.13 | CAD 1.06 | 22.10K |
| 2026-07-21 | CAD 1.02 | 0.00% | CAD 1.02 | CAD 1.02 | CAD 1.02 | 8.70K |
| 2026-07-20 | CAD 1.02 | +3.03% | CAD 1.04 | CAD 1.04 | CAD 1.02 | 9.50K |
| 2026-07-17 | CAD 0.99 | +1.02% | CAD 0.98 | CAD 0.99 | CAD 0.98 | 1.00K |
| 2026-07-16 | CAD 0.98 | -4.85% | CAD 0.99 | CAD 1.01 | CAD 0.98 | 8.40K |
| 2026-07-15 | CAD 1.03 | -4.63% | CAD 0.99 | CAD 1.04 | CAD 0.99 | 13.40K |
| 2026-07-14 | CAD 1.08 | +11.34% | CAD 0.99 | CAD 1.08 | CAD 0.98 | 11.30K |
| 2026-07-13 | CAD 0.97 | -2.02% | CAD 0.99 | CAD 0.99 | CAD 0.97 | 15.30K |
| 2026-07-10 | CAD 0.99 | -1.98% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 3.80K |
| 2026-07-09 | CAD 1.01 | -3.81% | CAD 1.00 | CAD 1.02 | CAD 1.00 | 15.10K |
| 2026-07-08 | CAD 1.05 | -0.94% | CAD 1.06 | CAD 1.07 | CAD 1.05 | 4.70K |
| 2026-07-07 | CAD 1.06 | -1.85% | CAD 1.09 | CAD 1.09 | CAD 1.06 | 6.50K |
| 2026-07-06 | CAD 1.08 | +2.86% | CAD 1.08 | CAD 1.08 | CAD 1.06 | 22.10K |
| 2026-07-03 | CAD 1.05 | -1.87% | CAD 1.06 | CAD 1.06 | CAD 1.05 | 1.90K |
| 2026-07-02 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.08 | CAD 1.00 | 41.00K |
| 2026-06-30 | CAD 1.07 | +4.90% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 4.00K |
| 2026-06-29 | CAD 1.02 | +0.99% | CAD 1.00 | CAD 1.02 | CAD 0.99 | 5.00K |
| 2026-06-26 | CAD 1.01 | -4.72% | CAD 1.00 | CAD 1.02 | CAD 1.00 | 10.60K |
| 2026-06-25 | CAD 1.06 | +6.00% | CAD 1.02 | CAD 1.08 | CAD 1.00 | 21.50K |
| 2026-06-24 | CAD 1.00 | -3.85% | CAD 1.07 | CAD 1.07 | CAD 1.00 | 26.80K |
| 2026-06-23 | CAD 1.04 | +2.97% | CAD 0.97 | CAD 1.10 | CAD 0.97 | 24.60K |
| 2026-06-22 | CAD 1.01 | -9.82% | CAD 1.06 | CAD 1.09 | CAD 1.01 | 64.90K |
| 2026-06-19 | CAD 1.12 | -10.40% | CAD 1.18 | CAD 1.18 | CAD 1.10 | 8.60K |
| 2026-06-18 | CAD 1.25 | +27.55% | CAD 0.98 | CAD 1.26 | CAD 0.97 | 194.60K |
| 2026-06-17 | CAD 0.98 | -1.01% | CAD 1.02 | CAD 1.03 | CAD 0.97 | 14.40K |
| 2026-06-16 | CAD 0.99 | -2.94% | CAD 1.03 | CAD 1.03 | CAD 0.99 | 38.90K |
| 2026-06-15 | CAD 1.02 | -2.86% | CAD 1.05 | CAD 1.09 | CAD 1.02 | 22.20K |
| 2026-06-12 | CAD 1.05 | +5.00% | CAD 1.01 | CAD 1.05 | CAD 1.01 | 2.70K |
| 2026-06-11 | CAD 1.00 | +2.04% | CAD 0.98 | CAD 1.01 | CAD 0.94 | 46.70K |
| 2026-06-10 | CAD 0.98 | -7.55% | CAD 1.02 | CAD 1.03 | CAD 0.98 | 37.60K |
| 2026-06-09 | CAD 1.06 | +6.00% | CAD 1.03 | CAD 1.06 | CAD 0.97 | 27.40K |
| 2026-06-08 | CAD 1.00 | -1.96% | CAD 1.01 | CAD 1.08 | CAD 1.00 | 43.90K |
| 2026-06-05 | CAD 1.02 | -8.93% | CAD 1.07 | CAD 1.08 | CAD 1.02 | 73.20K |
| 2026-06-04 | CAD 1.12 | -0.88% | CAD 1.13 | CAD 1.13 | CAD 1.07 | 15.90K |
| 2026-06-03 | CAD 1.13 | -7.38% | CAD 1.18 | CAD 1.18 | CAD 1.06 | 99.90K |
| 2026-06-02 | CAD 1.22 | +7.96% | CAD 1.15 | CAD 1.22 | CAD 1.13 | 34.80K |
| 2026-06-01 | CAD 1.13 | -3.42% | CAD 1.18 | CAD 1.18 | CAD 1.11 | 56.20K |
| 2026-05-29 | CAD 1.17 | +1.74% | CAD 1.15 | CAD 1.24 | CAD 1.12 | 31.50K |
| 2026-05-28 | CAD 1.15 | 0.00% | CAD 1.17 | CAD 1.17 | CAD 1.09 | 47.10K |
| 2026-05-27 | CAD 1.15 | -5.74% | CAD 1.21 | CAD 1.29 | CAD 1.13 | 47.20K |