Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Kingsmen Resources Ltd | KNG | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.39 | 0.39 | 0.39 | 0.39 | 0.415 |
KNG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.345 | 0.44 | 0.34 | 0.3988908 | 36,785 | 0.045 | 13.04% |
1 Month | 0.28 | 0.44 | 0.26 | 0.3275446 | 35,288 | 0.11 | 39.29% |
3 Months | 0.175 | 0.44 | 0.175 | 0.3103937 | 26,546 | 0.215 | 122.86% |
6 Months | 0.165 | 0.44 | 0.15 | 0.2689298 | 19,586 | 0.225 | 136.36% |
1 Year | 0.30 | 0.44 | 0.15 | 0.2807243 | 17,498 | 0.09 | 30.00% |
3 Years | 0.175 | 0.44 | 0.05 | 0.1930922 | 19,115 | 0.215 | 122.86% |
5 Years | 0.55 | 0.55 | 0.05 | 0.1509137 | 27,891 | -0.16 | -29.09% |
KNG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 0.415 | -0.025 | -5.68% | 0.435 | 0.435 | 0.37 | 51,521 |
May 03 2024 | 0.44 | 0.01 | 2.33% | 0.43 | 0.44 | 0.43 | 16,627 |
May 02 2024 | 0.43 | 0.03 | 7.50% | 0.39 | 0.43 | 0.39 | 26,270 |
May 01 2024 | 0.40 | 0.06 | 17.65% | 0.35 | 0.40 | 0.35 | 49,007 |
Apr 30 2024 | 0.34 | 0.01 | 3.03% | 0.345 | 0.345 | 0.34 | 40,500 |
Apr 29 2024 | 0.33 | 0.03 | 10.00% | 0.33 | 0.33 | 0.33 | 6,000 |
Apr 26 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 25 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 24 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 23 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.30 | 0.295 | 137,050 |
Apr 22 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.30 | 0.30 | 18,388 |
Apr 19 2024 | 0.29 | 0.03 | 11.54% | 0.295 | 0.295 | 0.285 | 24,500 |
Apr 18 2024 | 0.26 | -0.04 | -13.33% | 0.295 | 0.30 | 0.26 | 78,500 |
Apr 17 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 250 |
Apr 16 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Apr 15 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.30 | 0.295 | 33,198 |
Apr 12 2024 | 0.29 | -0.005 | -1.69% | 0.29 | 0.29 | 0.27 | 18,500 |
Apr 11 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0 |
Apr 10 2024 | 0.295 | 0.015 | 5.36% | 0.295 | 0.295 | 0.295 | 5,300 |
Apr 09 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.28 | 0.28 | 10,000 |
Apr 08 2024 | 0.285 | -0.005 | -1.72% | 0.29 | 0.29 | 0.285 | 4,100 |