Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Kingsmen Resources Ltd. (KNG.V)

1.0500
+0.0100
+(0.96%)
At close: May 2 at 3:40:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.04001.07001.04001.05001.050017,000
May 1, 20251.00001.04001.00001.04001.040051,800
Apr 30, 20251.00001.00001.00001.00001.00001,900
Apr 29, 20250.99001.00000.96001.00001.000011,500
Apr 28, 20250.97000.98000.95000.98000.980012,100
Apr 25, 20251.00001.02000.91000.91000.910055,800
Apr 24, 20251.02001.02000.97001.00001.000025,200
Apr 23, 20251.07001.08000.98001.00001.0000127,600
Apr 22, 20251.12001.12001.05001.06001.060070,000
Apr 21, 20251.10001.13001.05001.13001.1300199,600
Apr 17, 20251.05001.13001.04001.13001.130038,300
Apr 16, 20251.06001.13001.04001.05001.050072,600
Apr 15, 20251.05001.10001.01001.05001.0500137,800
Apr 14, 20250.84001.10000.84001.05001.0500279,900
Apr 11, 20250.78000.85000.77000.85000.8500127,900
Apr 10, 20250.73000.73000.73000.73000.7300-
Apr 9, 20250.76000.76000.73000.73000.730016,000
Apr 8, 20250.75000.76000.75000.76000.76007,000
Apr 7, 20250.73000.75000.73000.75000.750022,000
Apr 4, 20250.82000.82000.76000.77000.77005,700
Apr 3, 20250.75000.75000.73000.73000.730012,000
Apr 2, 20250.78000.78000.75000.75000.750016,500
Apr 1, 20250.75000.77000.73000.77000.770032,600
Mar 31, 20250.80000.80000.75000.77000.770028,500
Mar 28, 20250.82000.83000.73000.80000.800075,900
Mar 27, 20250.83000.83000.75000.80000.800027,800
Mar 26, 20250.80000.82000.78000.82000.820017,000
Mar 25, 20250.73000.82000.73000.82000.820028,200
Mar 24, 20250.82000.82000.69000.71000.7100123,500
Mar 21, 20250.79000.79000.75000.77000.770051,000
Mar 20, 20250.80000.80000.80000.80000.80001,000
Mar 19, 20250.83000.83000.79000.79000.790016,500
Mar 18, 20250.84000.84000.82000.82000.820013,000
Mar 17, 20250.83000.85000.83000.85000.850014,700
Mar 14, 20250.82000.85000.80000.84000.840019,700
Mar 13, 20250.82000.85000.82000.82000.82006,500
Mar 12, 20250.87000.87000.81000.82000.820012,000
Mar 11, 20250.90000.90000.82000.85000.850042,000
Mar 10, 20250.92000.92000.92000.92000.92002,100
Mar 7, 20250.95000.95000.91000.91000.91007,000
Mar 6, 20250.90000.94000.86000.94000.940017,300
Mar 5, 20250.93000.95000.93000.95000.95004,500
Mar 4, 20250.91000.91000.91000.91000.9100-
Mar 3, 20250.91000.91000.91000.91000.91001,000
Feb 28, 20250.91000.91000.91000.91000.91005,500
Feb 27, 20250.98000.98000.91000.91000.910019,000
Feb 26, 20250.92001.00000.92001.00001.000031,500
Feb 25, 20250.97000.98000.95000.96000.960016,000
Feb 24, 20251.00001.03000.90000.90000.900055,900
Feb 21, 20251.00001.02000.97001.00001.000040,200
Feb 20, 20251.00001.00000.94001.00001.000010,200
Feb 19, 20251.04001.06001.02001.06001.060035,400
Feb 18, 20250.99001.05000.97001.05001.050083,100
Feb 14, 20250.99001.05000.89001.05001.0500131,800
Feb 13, 20250.92000.99000.92000.99000.9900177,200
Feb 12, 20250.86000.98000.86000.87000.8700147,000
Feb 11, 20250.80000.86000.80000.86000.860066,000
Feb 10, 20250.80000.85000.80000.82000.820090,000
Feb 7, 20250.72000.84000.72000.80000.800071,400
Feb 6, 20250.70000.72000.70000.72000.720010,500
Feb 5, 20250.72000.72000.71000.71000.71005,500
Feb 4, 20250.72000.72000.72000.72000.720010,100
Feb 3, 20250.72000.72000.70000.72000.720040,300
Jan 31, 20250.75000.75000.72000.72000.720042,800
Jan 30, 20250.78000.79000.75000.75000.75007,500
Jan 29, 20250.74000.76000.74000.76000.760011,200
Jan 28, 20250.74000.75000.74000.74000.740030,000
Jan 27, 20250.77000.78000.71000.73000.730077,100
Jan 24, 20250.78000.78000.78000.78000.780020,800
Jan 23, 20250.75000.78000.75000.75000.750015,100
Jan 22, 20250.78000.78000.75000.78000.78008,500
Jan 21, 20250.75000.76000.75000.76000.760010,000
Jan 20, 20250.75000.75000.75000.75000.7500-
Jan 17, 20250.73000.77000.73000.75000.750077,000
Jan 16, 20250.74000.74000.72000.72000.720046,000
Jan 15, 20250.75000.75000.75000.75000.75006,500
Jan 14, 20250.74000.74000.74000.74000.7400-
Jan 13, 20250.73000.74000.73000.74000.74009,500
Jan 10, 20250.70000.73000.70000.73000.730041,900
Jan 9, 20250.71000.71000.71000.71000.71002,000
Jan 8, 20250.71000.71000.71000.71000.71001,100
Jan 7, 20250.71000.71000.70000.71000.71004,500
Jan 6, 20250.72000.72000.68000.68000.680019,200
Jan 3, 20250.70000.72000.70000.72000.72005,000
Jan 2, 20250.72000.73000.70000.73000.730030,800
Dec 31, 20240.74000.74000.74000.74000.7400700
Dec 30, 20240.72000.72000.72000.72000.72005,500
Dec 27, 20240.69000.74000.69000.74000.74009,900
Dec 24, 20240.66000.69000.66000.69000.69007,500
Dec 23, 20240.67000.67000.67000.67000.67003,000
Dec 20, 20240.66000.67000.66000.67000.67002,500
Dec 19, 20240.65000.66000.60000.66000.660038,400
Dec 18, 20240.62000.62000.62000.62000.62004,500
Dec 17, 20240.65000.69000.65000.69000.690016,500
Dec 16, 20240.64000.68000.60000.68000.68009,700
Dec 13, 20240.54000.65000.54000.64000.640025,400
Dec 12, 20240.58000.60000.55000.55000.550018,200
Dec 11, 20240.67000.67000.57000.62000.620037,900
Dec 10, 20240.70000.70000.67000.67000.670041,900
Dec 9, 20240.67000.72000.67000.71000.7100131,100
Dec 6, 20240.59000.68000.59000.68000.6800183,200
Dec 5, 20240.47000.59000.45000.58000.5800186,600
Dec 4, 20240.45000.47000.43000.47000.470018,100
Dec 3, 20240.44000.47000.44000.47000.470056,800
Dec 2, 20240.41000.44000.41000.44000.440010,600
Nov 29, 20240.44000.44000.42000.42000.420011,500
Nov 28, 20240.41000.44000.41000.41000.410046,000
Nov 27, 20240.40000.44000.40000.44000.440065,800
Nov 26, 20240.41000.41000.40000.41000.410067,300
Nov 25, 20240.40000.40000.40000.40000.400029,000
Nov 22, 20240.40000.40000.40000.40000.40006,000
Nov 21, 20240.39000.41000.39000.41000.410050,000
Nov 20, 20240.40000.40000.39000.39000.39002,500
Nov 19, 20240.40000.44000.35000.35000.350031,000
Nov 18, 20240.44000.44000.40000.41000.410025,900
Nov 15, 20240.42000.44000.42000.44000.440019,000
Nov 14, 20240.42000.42000.42000.42000.4200-
Nov 13, 20240.42000.42000.40000.42000.420021,800
Nov 12, 20240.41000.44000.41000.42000.420032,300
Nov 11, 20240.40000.41000.40000.40000.400027,600
Nov 8, 20240.37000.37000.36000.36000.3600120,500
Nov 7, 20240.35000.40000.33000.40000.4000152,200
Nov 6, 20240.33000.33000.32000.32000.32005,500
Nov 5, 20240.35000.35000.34000.34000.340030,500
Nov 4, 20240.32000.34000.32000.34000.340057,200
Nov 1, 20240.32000.32000.32000.32000.320021,500
Oct 31, 20240.35000.35000.32000.32000.320031,500
Oct 30, 20240.35000.37000.33000.37000.3700119,700
Oct 29, 20240.35000.40000.35000.40000.400087,500
Oct 28, 20240.35000.35000.33000.34000.340067,500
Oct 25, 20240.34000.35000.34000.34000.340023,500
Oct 24, 20240.34000.34000.31000.31000.310035,500
Oct 23, 20240.33000.34000.32000.34000.340049,500
Oct 22, 20240.30000.35000.30000.34000.3400125,500
Oct 21, 20240.28000.29000.27000.27000.2700123,500
Oct 18, 20240.28000.28000.27000.28000.280051,000
Oct 17, 20240.25000.27000.25000.27000.270025,500
Oct 16, 20240.25000.25000.24000.25000.250031,300
Oct 15, 20240.25000.25000.25000.25000.250011,000
Oct 11, 20240.25000.25000.25000.25000.25009,500
Oct 10, 20240.27000.27000.27000.27000.27002,500
Oct 9, 20240.27000.27000.27000.27000.2700-
Oct 8, 20240.27000.27000.27000.27000.270013,000
Oct 7, 20240.28000.28000.28000.28000.2800-
Oct 4, 20240.28000.28000.28000.28000.28007,600
Oct 3, 20240.28000.28000.28000.28000.28001,000
Oct 2, 20240.28000.30000.28000.28000.280013,000
Oct 1, 20240.28000.28000.25000.25000.250055,100
Sep 30, 20240.28000.28000.28000.28000.2800-
Sep 27, 20240.28000.28000.28000.28000.2800-
Sep 26, 20240.28000.28000.28000.28000.28005,000
Sep 25, 20240.27000.27000.27000.27000.2700700
Sep 24, 20240.26000.26000.25000.25000.25009,000
Sep 23, 20240.30000.30000.30000.30000.30002,100
Sep 20, 20240.28000.30000.27000.30000.300015,000
Sep 19, 20240.27000.27000.27000.27000.2700-
Sep 18, 20240.27000.27000.27000.27000.27001,200
Sep 17, 20240.25000.25000.25000.25000.250015,000
Sep 16, 20240.22000.22000.22000.22000.22001,500
Sep 13, 20240.23000.23000.22000.22000.220049,500
Sep 12, 20240.26000.26000.26000.26000.26004,000
Sep 11, 20240.23000.23000.22000.22000.220033,500
Sep 10, 20240.23000.23000.23000.23000.23003,800
Sep 9, 20240.25000.25000.25000.25000.2500-
Sep 6, 20240.25000.25000.25000.25000.2500-
Sep 5, 20240.25000.25000.25000.25000.2500-
Sep 4, 20240.25000.25000.25000.25000.25004,500
Sep 3, 20240.24000.24000.24000.24000.24002,100
Aug 30, 20240.24000.24000.24000.24000.2400-
Aug 29, 20240.24000.24000.24000.24000.2400-
Aug 28, 20240.24000.24000.24000.24000.2400-
Aug 27, 20240.24000.24000.24000.24000.2400-
Aug 26, 20240.24000.24000.24000.24000.2400-
Aug 23, 20240.26000.26000.24000.24000.240020,000
Aug 22, 20240.26000.26000.26000.26000.260011,000
Aug 21, 20240.28000.28000.28000.28000.2800-
Aug 20, 20240.28000.28000.28000.28000.28004,500
Aug 19, 20240.28000.28000.28000.28000.28007,000
Aug 16, 20240.24000.24000.24000.24000.24008,300
Aug 15, 20240.22000.22000.22000.22000.2200-
Aug 14, 20240.22000.22000.22000.22000.2200-
Aug 13, 20240.22000.22000.22000.22000.2200-
Aug 12, 20240.22000.22000.22000.22000.2200-
Aug 9, 20240.22000.22000.22000.22000.2200-
Aug 8, 20240.22000.22000.22000.22000.2200-
Aug 7, 20240.22000.22000.22000.22000.2200-
Aug 6, 20240.22000.22000.22000.22000.2200500
Aug 2, 20240.22000.22000.22000.22000.2200-
Aug 1, 20240.22000.22000.22000.22000.2200-
Jul 31, 20240.24000.24000.22000.22000.220011,100
Jul 30, 20240.24000.24000.24000.24000.2400-
Jul 29, 20240.24000.24000.24000.24000.24005,800
Jul 26, 20240.24000.24000.24000.24000.2400-
Jul 25, 20240.24000.24000.24000.24000.2400500
Jul 24, 20240.24000.24000.24000.24000.24003,000
Jul 23, 20240.28000.28000.28000.28000.2800-
Jul 22, 20240.28000.28000.28000.28000.2800400
Jul 19, 20240.28000.28000.28000.28000.2800-
Jul 18, 20240.28000.28000.28000.28000.2800-
Jul 17, 20240.27000.28000.23000.28000.280015,500
Jul 16, 20240.27000.27000.27000.27000.270020,000
Jul 15, 20240.28000.28000.28000.28000.28003,400
Jul 12, 20240.24000.24000.24000.24000.2400-
Jul 11, 20240.24000.24000.24000.24000.240015,000
Jul 10, 20240.25000.25000.25000.25000.2500-
Jul 9, 20240.25000.25000.25000.25000.25008,000
Jul 8, 20240.25000.25000.25000.25000.25005,500
Jul 5, 20240.25000.25000.25000.25000.2500-
Jul 4, 20240.25000.25000.25000.25000.2500100
Jul 3, 20240.25000.25000.25000.25000.2500-
Jul 2, 20240.26000.26000.25000.25000.250025,500
Jun 28, 20240.26000.26000.26000.26000.260015,000
Jun 27, 20240.26000.26000.26000.26000.2600-
Jun 26, 20240.26000.26000.26000.26000.2600-
Jun 25, 20240.26000.26000.26000.26000.26007,000
Jun 24, 20240.28000.28000.28000.28000.28004,500
Jun 21, 20240.28000.28000.28000.28000.280020,000
Jun 20, 20240.28000.28000.28000.28000.2800-
Jun 19, 20240.28000.28000.28000.28000.2800-
Jun 18, 20240.28000.28000.28000.28000.2800900
Jun 17, 20240.32000.32000.28000.28000.280024,500
Jun 14, 20240.31000.31000.31000.31000.3100500
Jun 13, 20240.32000.32000.31000.31000.310016,500
Jun 12, 20240.36000.36000.36000.36000.3600-
Jun 11, 20240.36000.36000.36000.36000.3600-
Jun 10, 20240.36000.36000.36000.36000.36002,300
Jun 7, 20240.36000.36000.36000.36000.36002,300
Jun 6, 20240.36000.36000.36000.36000.3600-
Jun 5, 20240.32000.36000.32000.36000.360021,000
Jun 4, 20240.33000.33000.30000.30000.300028,000
Jun 3, 20240.35000.35000.35000.35000.3500600
May 31, 20240.35000.35000.35000.35000.350011,500
May 30, 20240.35000.35000.35000.35000.3500-
May 29, 20240.35000.35000.35000.35000.3500-
May 28, 20240.35000.35000.35000.35000.3500-
May 27, 20240.35000.35000.35000.35000.3500-
May 24, 20240.35000.35000.35000.35000.35002,500
May 23, 20240.35000.35000.35000.35000.3500-
May 22, 20240.36000.36000.35000.35000.35005,300
May 21, 20240.36000.40000.36000.40000.40003,000
May 17, 20240.41000.41000.41000.41000.41002,000
May 16, 20240.41000.41000.40000.41000.410016,900
May 15, 20240.37000.37000.37000.37000.37001,100
May 14, 20240.40000.40000.31000.35000.350095,500
May 13, 20240.40000.40000.40000.40000.4000700
May 10, 20240.39000.39000.39000.39000.3900-
May 9, 20240.39000.39000.39000.39000.390031,600
May 8, 20240.39000.39000.39000.39000.3900-
May 7, 20240.39000.39000.39000.39000.39004,500
May 6, 20240.44000.44000.37000.42000.420051,500
May 3, 20240.43000.44000.43000.44000.440016,600
May 2, 20240.39000.43000.39000.43000.430026,300

Related Tickers

ROAR.V Lion Rock Resources Inc.
0.3250
+12.07%
 
QZM.V Quartz Mountain Resources Ltd.
0.7900
+3.95%
 
KC.V Kutcho Copper Corp.
0.1500
+11.11%
 
HAN.V Hannan Metals Ltd.
1.3500
-3.57%
 
GRL.V GREENLIGHT METALS INC
0.2000
+29.03%
 
AME.V Abacus Mining & Exploration Corporation
0.0200
0.00%
 
QTWO.V Q2 Metals Corp.
0.5100
+2.00%
 
C480.F Atlas Lithium Corporation
3.6750
+1.10%
 
SRS.CN Sorrento Resources Ltd.
0.0950
0.00%
 
MERC.CN Mercado Minerals Ltd.
0.1000
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.