KNGRF | Kingsmen Resrcs | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Kingsmen Resrcs (KNGRF)

OTC

$0.82-$0.04 (-5.12%)

Price as of Sep 11, 2026

N/A
Market Cap
-16.19%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-1.93%

Low Price$0.78

High Price$1.00
3 Months
+15.18%

Low Price$0.69

High Price$1.00
1 Year
-16.19%

Low Price$0.69

High Price$2.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.75	0.82	0.75	0.82	-5.12%	32,874
09/10/2026	0.85	0.86	0.83	0.86	+1.31%	785
09/09/2026	0.85	0.85	0.85	0.85	-0.60%	5,040
09/08/2026	0.91	0.91	0.82	0.86	-6.03%	19,185
09/04/2026	0.92	0.92	0.91	0.91	-0.81%	4,410
09/03/2026	0.95	0.97	0.91	0.92	-6.37%	27,738
09/02/2026	0.98	0.98	0.98	0.98	+2.83%	13,000
09/01/2026	0.99	1.00	0.95	0.95	-3.76%	22,570
08/31/2026	1.03	1.03	0.99	0.99	+1.06%	18,074
08/28/2026	0.97	1.00	0.97	0.98	+0.22%	16,265
08/27/2026	0.98	0.98	0.95	0.98	+2.88%	16,410
08/26/2026	1.02	1.05	0.95	0.95	-4.90%	45,173
08/25/2026	0.86	1.05	0.86	1.00	+8.28%	12,336
08/24/2026	0.90	0.92	0.89	0.92	+0.15%	34,898
08/21/2026	0.78	0.92	0.78	0.92	+15.16%	10,756
08/20/2026	0.83	0.83	0.75	0.80	+2.99%	72,586
08/19/2026	0.81	0.85	0.78	0.78	-7.52%	12,146
08/18/2026	0.87	0.89	0.83	0.84	-3.08%	8,974
08/17/2026	0.90	0.91	0.87	0.87	-1.21%	14,800
08/14/2026	0.90	0.90	0.84	0.88	+2.46%	34,163
08/13/2026	0.86	0.88	0.84	0.86	+1.90%	35,750
08/12/2026	0.86	0.87	0.84	0.84	+0.85%	7,460
08/11/2026	0.83	0.85	0.81	0.83	+1.45%	33,500
08/10/2026	0.78	0.83	0.78	0.82	+0.88%	8,578
08/07/2026	0.77	0.81	0.76	0.81	+7.11%	35,810
08/06/2026	0.78	0.78	0.75	0.76	+2.95%	4,100
08/05/2026	0.76	0.78	0.73	0.74	+1.82%	10,900
08/04/2026	0.73	0.73	0.73	0.73	-10.93%	302
08/03/2026	0.89	0.89	0.79	0.81	+5.75%	15,900
07/31/2026	0.72	0.77	0.72	0.77	+2.47%	8,101
07/30/2026	0.75	0.78	0.75	0.75	+1.51%	4,750
07/29/2026	0.76	0.76	0.71	0.74	+6.97%	8,951
07/28/2026	0.69	0.69	0.69	0.69	-6.46%	1,000
07/27/2026	0.82	0.82	0.74	0.74	-2.79%	26,910
07/24/2026	0.74	0.76	0.74	0.76	+0.98%	8,280
07/23/2026	0.85	0.85	0.75	0.75	-3.41%	16,140
07/22/2026	0.75	0.84	0.75	0.78	+7.33%	14,129
07/21/2026	0.75	0.75	0.72	0.73	-3.11%	17,705
07/20/2026	0.74	0.75	0.73	0.75	+3.46%	45,515
07/17/2026	0.70	0.72	0.70	0.72	-2.03%	2,609
07/16/2026	0.74	0.74	0.74	0.74	+5.70%	3,300
07/15/2026	0.77	0.77	0.70	0.70	-6.67%	11,048
07/14/2026	0.78	0.78	0.71	0.75	+2.29%	15,850
07/10/2026	0.73	0.73	0.73	0.73	-4.52%	2,500
07/09/2026	0.71	0.77	0.71	0.77	+2.83%	9,300
07/08/2026	0.71	0.75	0.69	0.75	+2.30%	4,800
07/07/2026	0.75	0.75	0.68	0.73	-3.73%	600
07/06/2026	0.75	0.76	0.74	0.76	+5.63%	3,515
07/02/2026	0.80	0.80	0.72	0.72	-8.10%	19,835
07/01/2026	0.77	0.78	0.77	0.78	+4.65%	6,509
06/30/2026	0.75	0.75	0.74	0.75	+3.29%	5,647
06/29/2026	0.70	0.77	0.70	0.72	-1.68%	19,506
06/26/2026	0.74	0.74	0.72	0.74	+0.65%	1,437
06/25/2026	0.73	0.77	0.71	0.73	+1.93%	15,437
06/24/2026	0.76	0.76	0.70	0.72	-1.86%	19,002
06/23/2026	0.93	0.93	0.66	0.73	-0.71%	7,377
06/22/2026	0.93	0.93	0.64	0.74	-5.55%	136,965
06/18/2026	0.71	0.89	0.71	0.78	+9.63%	15,742
06/17/2026	0.69	0.73	0.69	0.71	-3.27%	34,303
06/16/2026	0.75	0.75	0.71	0.73	-4.31%	36,600
06/15/2026	0.76	0.78	0.73	0.77	+2.28%	31,886
06/12/2026	0.71	0.75	0.71	0.75	+5.74%	2,184
06/11/2026	0.71	0.73	0.71	0.71	+0.61%	3,650
06/10/2026	0.72	0.73	0.70	0.70	-6.50%	9,573
06/09/2026	0.73	0.75	0.72	0.75	+1.70%	12,009
06/08/2026	0.76	0.76	0.72	0.74	+0.34%	5,410
06/05/2026	0.81	0.81	0.74	0.74	-7.80%	48,760
06/04/2026	0.80	0.80	0.76	0.80	-1.08%	15,985
06/03/2026	0.84	0.86	0.79	0.81	-5.85%	21,520
06/02/2026	0.82	0.86	0.82	0.86	+6.00%	11,301
06/01/2026	0.84	0.84	0.81	0.81	-4.49%	9,110
05/29/2026	0.84	0.86	0.80	0.85	+1.81%	5,381
05/28/2026	0.80	0.86	0.78	0.83	-2.92%	54,226
05/27/2026	0.88	0.88	0.83	0.86	-2.41%	20,380
05/26/2026	0.91	0.91	0.88	0.88	-3.16%	11,500
05/22/2026	0.90	0.91	0.89	0.91	+1.11%	20,743
05/21/2026	0.88	0.91	0.88	0.90	-0.64%	17,775
05/20/2026	0.90	0.91	0.89	0.91	+0.32%	13,570
05/19/2026	0.95	0.95	0.89	0.90	-9.26%	37,217
05/18/2026	1.02	1.02	0.98	1.00	+2.11%	4,500
05/15/2026	0.98	0.99	0.93	0.97	-1.34%	16,254
05/14/2026	0.95	0.99	0.95	0.99	+0.69%	25,037
05/13/2026	0.88	0.99	0.86	0.98	+13.25%	69,290
05/12/2026	0.81	0.87	0.81	0.87	+4.35%	42,263
05/11/2026	0.83	0.83	0.82	0.83	+1.49%	7,425
05/08/2026	0.81	0.83	0.79	0.82	-2.80%	19,238
05/07/2026	0.84	0.85	0.78	0.84	+2.60%	224,139
05/06/2026	0.85	0.90	0.82	0.82	-6.06%	12,422
05/05/2026	0.78	0.87	0.72	0.87	+9.69%	1,321
05/04/2026	0.80	0.80	0.80	0.80	-2.42%	8,616
05/01/2026	0.77	0.83	0.77	0.82	+5.75%	28,917
04/30/2026	0.86	0.86	0.75	0.77	-3.57%	76,748
04/29/2026	0.81	0.81	0.78	0.80	-0.90%	72,942
04/28/2026	0.85	0.85	0.81	0.81	-5.06%	28,770
04/27/2026	0.90	0.90	0.80	0.85	-0.13%	40,548
04/24/2026	0.84	0.88	0.84	0.85	+0.13%	55,853
04/23/2026	0.85	0.86	0.84	0.85	-3.37%	35,716
04/22/2026	0.88	0.89	0.88	0.88	+2.49%	14,716
04/21/2026	0.91	0.92	0.86	0.86	-6.88%	52,450
04/20/2026	0.92	0.93	0.89	0.92	-0.53%	48,412