Kingsmen Resources Price Insights

Kingsmen Resources Ltd (KNG.V)

0.345 -0.05 (-12.66%) CAD | TSXV | May 22, 16:00

Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.

Date	Open	High	Low	Close	Volume
May 22, 2024	0.36	0.36	0.345	0.345	5250.00
May 21, 2024	0.36	0.395	0.36	0.395	3000.00
May 17, 2024	0.405	0.405	0.405	0.405	2005.00
May 16, 2024	0.41	0.41	0.40	0.405	16865.00
May 15, 2024	0.365	0.365	0.365	0.365	1074.00
May 14, 2024	0.395	0.395	0.31	0.35	95525.00
May 13, 2024	0.395	0.395	0.395	0.395	720.00
May 10, 2024	0.39	0.39	0.39	0.39	0.000
May 09, 2024	0.385	0.39	0.385	0.39	31625.00
May 08, 2024	0.39	0.39	0.39	0.39	0.000
May 07, 2024	0.39	0.39	0.39	0.39	4520.00
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

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 27 2019

0.2648

Average

0.25

Median

Jan 20 2020

Price Benchmarks

St-Georges Eco-Mining Corp	0.065
37 Capital Inc	0.135
Renforth Resources Inc	0.015
Winston Gold Corp	0.01
Giant Mining Corp	0.87

Price Related Metrics

Price to Book Value	5.536
Earnings Yield	-10.17%
Market Cap	6.676M