Kingsmen Resources Ltd (KNG.V)

0.415 -0.02 (-5.68%) CAD  |  TSXV  |  May 06, 16:00
More

Kingsmen Resources Price: 0.415 for May 6, 2024

Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.
Date Open High Low Close Volume
May 06, 2024 0.435 0.435 0.37 0.415 51521.00
May 03, 2024 0.43 0.44 0.43 0.44 16627.00
May 02, 2024 0.39 0.43 0.39 0.43 26270.00
May 01, 2024 0.35 0.40 0.35 0.40 49007.00
Apr 30, 2024 0.345 0.345 0.34 0.34 40500.00
Apr 29, 2024 0.33 0.33 0.33 0.33 6000.00
Apr 26, 2024 0.32 0.32 0.32 0.32 49000.00
Apr 25, 2024 0.295 0.30 0.295 0.30 0.000
Apr 24, 2024 0.295 0.30 0.295 0.30 0.000
Apr 23, 2024 0.295 0.30 0.295 0.30 137050.0
Apr 22, 2024 0.30 0.30 0.30 0.30 18388.00
Apr 19, 2024 0.295 0.295 0.285 0.29 24500.00
Apr 18, 2024 0.295 0.30 0.26 0.26 78500.00
Apr 17, 2024 0.30 0.30 0.295 0.30 0.000
Apr 16, 2024 0.30 0.30 0.295 0.30 0.000
Apr 15, 2024 0.30 0.30 0.295 0.30 33198.00
Apr 12, 2024 0.29 0.29 0.27 0.29 18500.00
Apr 11, 2024 0.295 0.295 0.295 0.295 0.000
Apr 10, 2024 0.295 0.295 0.295 0.295 5300.00
Apr 09, 2024 0.28 0.28 0.28 0.28 10000.00
Apr 08, 2024 0.29 0.29 0.285 0.285 4100.00
Apr 05, 2024 0.295 0.295 0.29 0.29 4500.00
Apr 04, 2024 0.345 0.345 0.26 0.27 34000.00
Apr 03, 2024 0.31 0.335 0.29 0.29 31025.00
Apr 02, 2024 0.30 0.36 0.30 0.33 63709.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.10
Minimum
Aug 16 2022
1.10
Maximum
May 07 2019
0.2704
Average
0.25
Median
Jan 20 2020

Price Benchmarks

St-Georges Eco-Mining Corp 0.07
37 Capital Inc 0.135
Renforth Resources Inc 0.015
Winston Gold Corp 0.01
Giant Mining Corp 0.53

Price Related Metrics

Price to Book Value 6.659
Earnings Yield -8.45%
Market Cap 8.030M