Kingman Minerals Ltd. (KGS.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:28PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 13 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 10 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 07 June 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 35,000 |
| 06 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 05 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 04 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 03 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 31 May 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 31,000 |
| 30 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 29 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 28 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 27 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 24 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 |
| 23 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
| 17 May 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 28,500 |
| 16 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,200 |
| 14 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 13 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| 10 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 09 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 08 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 07 May 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 19,000 |
| 06 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
| 02 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 01 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 30 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 26 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 25 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 24 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 9,600 |
| 22 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 7,100 |
| 19 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 100,000 |
| 18 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
| 17 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 16 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
| 15 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 12 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 11 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 300 |
| 10 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 09 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
| 08 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,500 |
| 03 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,500 |
| 02 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 01 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
| 28 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 27 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 26 Mar 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 3,000 |
| 25 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 22 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,000 |
| 21 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 30,000 |
| 20 Mar 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| 19 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 129,000 |
| 18 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 06 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 900 |
| 05 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 04 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 01 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 900 |
| 28 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 27 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 26 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 22 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 21 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 20 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 28,000 |
| 16 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 80,000 |
| 15 Feb 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| 14 Feb 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 34,000 |
| 13 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
| 12 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 09 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 32,900 |
| 08 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| 07 Feb 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 57,900 |
| 06 Feb 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 28,000 |
| 05 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 02 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 01 Feb 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 31 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 30 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
| 29 Jan 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
| 26 Jan 2024 | 0.1050 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 59,500 |
| 25 Jan 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 10,500 |
| 24 Jan 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.