Kingsmen Resources Limited KNG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,08+0,05 (+%4,85)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |