OTC Markets OTCQB - Delayed Quote USD

Kingsmen Resources Ltd. (KNGRF)

0.8200

+0.0400

+(5.13%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.8100	0.8300	0.8100	0.8200	0.8200	2,500
Jun 5, 2025	0.7600	0.7800	0.7600	0.7800	0.7800	5,300
Jun 4, 2025	0.7700	0.7700	0.7600	0.7700	0.7700	23,700
Jun 3, 2025	0.7600	0.8000	0.7600	0.7800	0.7800	14,100
Jun 2, 2025	0.7800	0.7900	0.7800	0.7800	0.7800	4,300
May 30, 2025	0.7700	0.7900	0.7700	0.7700	0.7700	4,500
May 29, 2025	0.7000	0.7200	0.7000	0.7100	0.7100	4,100
May 28, 2025	0.7700	0.7700	0.7400	0.7400	0.7400	13,800
May 27, 2025	0.7800	0.7900	0.7500	0.7500	0.7500	7,900
May 23, 2025	0.7100	0.7500	0.7100	0.7500	0.7500	6,600
May 22, 2025	0.7300	0.7300	0.7100	0.7100	0.7100	4,900
May 21, 2025	0.7300	0.7400	0.7000	0.7100	0.7100	17,100
May 20, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
May 19, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,100
May 16, 2025	0.7000	0.7200	0.7000	0.7200	0.7200	7,400
May 15, 2025	0.7800	0.7800	0.7100	0.7100	0.7100	20,900
May 14, 2025	0.7500	0.7800	0.7400	0.7800	0.7800	12,000
May 13, 2025	0.7000	0.7700	0.7000	0.7500	0.7500	52,000
May 12, 2025	0.7900	0.8000	0.7500	0.7700	0.7700	15,300
May 9, 2025	0.8100	0.8100	0.7800	0.8100	0.8100	4,300
May 8, 2025	0.7900	0.7900	0.7800	0.7800	0.7800	700
May 7, 2025	0.8400	0.8400	0.7700	0.7800	0.7800	23,500
May 6, 2025	0.7800	0.8000	0.7700	0.7700	0.7700	20,900
May 5, 2025	0.7900	0.8200	0.7800	0.7800	0.7800	5,500
May 2, 2025	0.7700	0.7700	0.7500	0.7600	0.7600	6,200
May 1, 2025	0.7300	0.7500	0.7300	0.7500	0.7500	29,200
Apr 30, 2025	0.7500	0.7500	0.7100	0.7100	0.7100	10,600
Apr 29, 2025	0.6900	0.7300	0.6900	0.7200	0.7200	11,900
Apr 28, 2025	0.7100	0.7300	0.7100	0.7200	0.7200	9,600
Apr 25, 2025	0.7200	0.7400	0.6600	0.6900	0.6900	36,900
Apr 24, 2025	0.7400	0.7400	0.7200	0.7300	0.7300	18,700
Apr 23, 2025	0.8000	0.8000	0.7200	0.7400	0.7400	56,100
Apr 22, 2025	0.8100	0.8100	0.7900	0.7900	0.7900	19,700
Apr 21, 2025	0.7500	0.8200	0.7500	0.7900	0.7900	74,100
Apr 17, 2025	0.8300	0.8300	0.7600	0.7900	0.7900	46,800
Apr 16, 2025	0.8000	0.8200	0.7500	0.7800	0.7800	60,500
Apr 15, 2025	0.8000	0.8000	0.7500	0.7600	0.7600	63,100
Apr 14, 2025	0.6400	0.8000	0.6200	0.7900	0.7900	84,000
Apr 11, 2025	0.5800	0.6700	0.5600	0.6700	0.6700	22,500
Apr 10, 2025	0.5700	0.5800	0.5500	0.5700	0.5700	21,600
Apr 9, 2025	0.5500	0.5500	0.5400	0.5500	0.5500	12,900
Apr 8, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	3,600
Apr 7, 2025	0.5400	0.5400	0.5200	0.5400	0.5400	27,900
Apr 4, 2025	0.5700	0.5700	0.5400	0.5500	0.5500	10,800
Apr 3, 2025	0.5700	0.5900	0.5400	0.5400	0.5400	14,100
Apr 2, 2025	0.5400	0.5600	0.5400	0.5600	0.5600	1,100
Apr 1, 2025	0.5400	0.5400	0.5100	0.5300	0.5300	12,600
Mar 31, 2025	0.5700	0.5700	0.5400	0.5400	0.5400	7,700
Mar 28, 2025	0.5900	0.5900	0.5200	0.5600	0.5600	37,000
Mar 27, 2025	0.5600	0.5700	0.5500	0.5600	0.5600	11,600
Mar 26, 2025	0.6100	0.6100	0.5700	0.5800	0.5800	10,500
Mar 25, 2025	0.5300	0.5800	0.5200	0.5800	0.5800	38,500
Mar 24, 2025	0.6200	0.6200	0.5000	0.5200	0.5200	101,000
Mar 21, 2025	0.5800	0.5900	0.5100	0.5900	0.5900	14,300
Mar 20, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	2,500
Mar 19, 2025	0.6200	0.6200	0.5600	0.5700	0.5700	26,600
Mar 18, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	11,000
Mar 17, 2025	0.5900	0.6300	0.5800	0.5800	0.5800	11,500
Mar 14, 2025	0.5600	0.6000	0.5600	0.6000	0.6000	5,300
Mar 13, 2025	0.6000	0.6300	0.5800	0.5800	0.5800	8,900
Mar 12, 2025	0.5800	0.6100	0.5700	0.5800	0.5800	9,700
Mar 11, 2025	0.6800	0.6800	0.5900	0.5900	0.5900	33,900
Mar 10, 2025	0.6600	0.6600	0.6400	0.6400	0.6400	1,800
Mar 7, 2025	0.6600	0.6600	0.6300	0.6400	0.6400	6,100
Mar 6, 2025	0.6100	0.6700	0.6100	0.6700	0.6700	8,300
Mar 5, 2025	0.6600	0.6600	0.6300	0.6300	0.6300	7,000
Mar 4, 2025	0.6200	0.6400	0.6200	0.6400	0.6400	400
Mar 3, 2025	0.6700	0.6700	0.6300	0.6300	0.6300	11,200
Feb 28, 2025	0.6500	0.6500	0.6200	0.6300	0.6300	5,600
Feb 27, 2025	0.6900	0.6900	0.6600	0.6600	0.6600	12,500
Feb 26, 2025	0.6600	0.6900	0.6500	0.6800	0.6800	30,500
Feb 25, 2025	0.6500	0.7000	0.6400	0.6800	0.6800	25,200
Feb 24, 2025	0.7400	0.7400	0.6100	0.6300	0.6300	50,000
Feb 21, 2025	0.7200	0.7200	0.7000	0.7100	0.7100	24,900
Feb 20, 2025	0.6900	0.7200	0.6900	0.7100	0.7100	12,200
Feb 19, 2025	0.7300	0.7700	0.6800	0.6800	0.6800	25,000
Feb 18, 2025	0.6900	0.7000	0.6900	0.7000	0.7000	1,700
Feb 14, 2025	0.7000	0.7100	0.6300	0.6600	0.6600	44,700
Feb 13, 2025	0.6500	0.6900	0.6500	0.6800	0.6800	52,600
Feb 12, 2025	0.6000	0.6800	0.6000	0.6800	0.6800	12,800
Feb 11, 2025	0.5900	0.6000	0.5900	0.6000	0.6000	20,800
Feb 10, 2025	0.5700	0.6000	0.5500	0.5500	0.5500	90,800
Feb 7, 2025	0.5100	0.6000	0.5100	0.5800	0.5800	46,800
Feb 6, 2025	0.5100	0.5100	0.5000	0.5000	0.5000	5,000
Feb 5, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	5,100
Feb 4, 2025	0.5000	0.5100	0.5000	0.5000	0.5000	1,600
Feb 3, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	8,000
Jan 31, 2025	0.5200	0.5500	0.5000	0.5000	0.5000	36,300
Jan 30, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	7,100
Jan 29, 2025	0.5200	0.5500	0.5100	0.5500	0.5500	16,100
Jan 28, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	9,400
Jan 27, 2025	0.5300	0.5400	0.5000	0.5000	0.5000	36,400
Jan 24, 2025	0.5500	0.5600	0.5400	0.5500	0.5500	31,500
Jan 23, 2025	0.5400	0.5400	0.5300	0.5300	0.5300	2,100
Jan 22, 2025	0.5900	0.5900	0.5200	0.5500	0.5500	6,000
Jan 21, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	3,100
Jan 17, 2025	0.5500	0.5500	0.5000	0.5000	0.5000	18,100
Jan 16, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Jan 15, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 14, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	4,200
Jan 13, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	10,000
Jan 10, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 8, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	500
Jan 7, 2025	0.5000	0.5200	0.5000	0.5100	0.5100	9,100
Jan 6, 2025	0.5200	0.5200	0.4800	0.4800	0.4800	6,100
Jan 3, 2025	0.4900	0.5100	0.4900	0.5100	0.5100	5,500
Jan 2, 2025	0.5100	0.5100	0.4900	0.4900	0.4900	2,100
Dec 31, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	12,900
Dec 30, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	700
Dec 27, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	11,300
Dec 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 23, 2024	0.4900	0.4900	0.4500	0.4700	0.4700	21,700
Dec 20, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	21,600
Dec 19, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	7,400
Dec 18, 2024	0.4400	0.4600	0.4400	0.4400	0.4400	2,800
Dec 17, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	10,700
Dec 16, 2024	0.4500	0.4800	0.4500	0.4500	0.4500	30,300
Dec 13, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	24,000
Dec 12, 2024	0.4300	0.4300	0.3900	0.3900	0.3900	3,000
Dec 11, 2024	0.4700	0.5000	0.4000	0.4300	0.4300	11,600
Dec 10, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	63,700
Dec 9, 2024	0.4800	0.5100	0.4700	0.5100	0.5100	122,200
Dec 6, 2024	0.4200	0.4800	0.4200	0.4600	0.4600	115,800
Dec 5, 2024	0.3300	0.4000	0.3300	0.4000	0.4000	149,200
Dec 4, 2024	0.3300	0.3400	0.3100	0.3400	0.3400	44,400
Dec 3, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	43,100
Dec 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,800
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,600
Nov 27, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	27,300
Nov 26, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	44,600
Nov 25, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	8,300
Nov 22, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	2,000
Nov 21, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	58,200
Nov 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,200
Nov 19, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	7,500
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,900
Nov 15, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	38,000
Nov 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,300
Nov 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,800
Nov 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,800
Nov 11, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	47,200
Nov 8, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	52,000
Nov 7, 2024	0.2500	0.2700	0.2400	0.2600	0.2600	164,100
Nov 6, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	36,000
Nov 5, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20,000
Nov 4, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	12,100
Nov 1, 2024	0.2600	0.2600	0.2300	0.2500	0.2500	18,000
Oct 31, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,600
Oct 30, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	171,000
Oct 29, 2024	0.2400	0.2800	0.2400	0.2700	0.2700	26,400
Oct 28, 2024	0.2700	0.2700	0.2400	0.2400	0.2400	43,700
Oct 25, 2024	0.2500	0.2600	0.2500	0.2600	0.2600	44,100
Oct 24, 2024	0.2500	0.2500	0.2300	0.2300	0.2300	17,100
Oct 23, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	17,700
Oct 22, 2024	0.2500	0.2600	0.2200	0.2500	0.2500	68,800
Oct 21, 2024	0.2300	0.2300	0.2000	0.2000	0.2000	34,000
Oct 18, 2024	0.2400	0.2400	0.2100	0.2200	0.2200	35,600
Oct 17, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 16, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	12,500
Oct 15, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	28,000
Oct 14, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	50,700
Oct 11, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	4,000
Oct 10, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	3,000
Oct 9, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Oct 8, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	500
Oct 7, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	300
Oct 4, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Oct 3, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	500
Oct 2, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	13,500
Oct 1, 2024	0.2100	0.2100	0.1800	0.2100	0.2100	11,200
Sep 30, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	4,000
Sep 27, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Sep 26, 2024	0.2200	0.2300	0.2100	0.2100	0.2100	37,200
Sep 25, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Sep 24, 2024	0.1900	0.2100	0.1900	0.2100	0.2100	8,500
Sep 23, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	9,500
Sep 20, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	10,000
Sep 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
Sep 18, 2024	0.2200	0.2200	0.1800	0.2000	0.2000	20,500
Sep 17, 2024	0.2000	0.2000	0.1800	0.2000	0.2000	11,000
Sep 16, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Sep 13, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Sep 12, 2024	0.2300	0.2300	0.1800	0.1800	0.1800	6,500
Sep 11, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	3,900
Sep 10, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	2,200
Sep 9, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	400
Sep 6, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Sep 5, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Sep 4, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	10,100
Sep 3, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	100
Aug 30, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Aug 29, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	11,500
Aug 28, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Aug 27, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Aug 26, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Aug 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Aug 22, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	6,300
Aug 21, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Aug 20, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Aug 19, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	3,200
Aug 16, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	10,400
Aug 15, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug 14, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug 13, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug 12, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug 9, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug 8, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	500
Aug 7, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug 6, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Aug 5, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	5,000
Aug 2, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Aug 1, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jul 31, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jul 30, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	6,500
Jul 29, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	4,200
Jul 26, 2024	0.1700	0.1800	0.1700	0.1700	0.1700	47,000
Jul 25, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jul 24, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	12,500
Jul 23, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 22, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 19, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 18, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 17, 2024	0.2200	0.2200	0.1700	0.1700	0.1700	15,600
Jul 16, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	5,000
Jul 15, 2024	0.1900	0.2000	0.1900	0.2000	0.2000	3,900
Jul 12, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 11, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 10, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	20,000
Jul 9, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	25,000
Jul 8, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	2,000
Jul 5, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jul 3, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jul 2, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jul 1, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jun 28, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	18,300
Jun 27, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jun 26, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jun 25, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	12,400
Jun 24, 2024	0.1900	0.2100	0.1900	0.2100	0.2100	5,600
Jun 21, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jun 20, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jun 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jun 17, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	3,700
Jun 14, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 13, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	29,700
Jun 12, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	9,300
Jun 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,400
Jun 10, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	3,000
Jun 7, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-

QUEXF Q2 Metals Corp.

0.3570

-2.86%

PEMSF Pacific Empire Minerals Corp.

0.0179

+2.87%

ABCFF Abacus Mining & Exploration Corporation

0.0200

0.00%

GDTRF Gladiator Metals Corp.

0.4450

+2.94%

COSAF Cosa Resources Corp.

0.1730

-1.06%

ADBRF Aldebaran Resources Inc.

1.3890

+0.51%

DEC.V Decade Resources Ltd.

0.0250

-16.67%

KCCFF Kutcho Copper Corp.

0.1070

+1.90%

PMETF Patriot Battery Metals Inc.

1.6310

+0.68%

SYHBF Skyharbour Resources Ltd.

0.2440

-0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kingsmen Resources Ltd. (KNGRF)

Related Tickers