Kingman Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 0 |
| 2022-04-04 | 0.035 | 0.040 | 0.035 | 0.035 | 0.350 | 6,020 |
| 2022-04-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-03-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,900 |
| 2022-03-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 11,100 |
| 2022-03-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,000 |
| 2022-03-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 2,490 |
| 2022-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-03-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 50 |
| 2022-03-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 700 |
| 2022-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-03-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-03-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-03-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-03-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.400 | 12,700 |
| 2022-03-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 0 |
| 2022-03-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 8,910 |
| 2022-03-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 0 |
| 2022-03-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 0 |
| 2022-03-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 800 |
| 2022-03-07 | 0.040 | 0.040 | 0.035 | 0.035 | 0.350 | 18,700 |
| 2022-03-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-03-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,400 |
| 2022-03-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 400 |
| 2022-03-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 50 |
| 2022-02-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 0 |
| 2022-02-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 2,100 |
| 2022-02-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 10,670 |
| 2022-02-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 200 |
| 2022-02-22 | 0.040 | 0.045 | 0.040 | 0.045 | 0.450 | 9,600 |
| 2022-02-18 | 0.035 | 0.035 | 0.030 | 0.030 | 0.300 | 4,610 |
| 2022-02-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 300 |
| 2022-02-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 0 |
| 2022-02-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 7,600 |
| 2022-02-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 49,700 |
| 2022-02-11 | 0.040 | 0.040 | 0.035 | 0.035 | 0.350 | 7,500 |
| 2022-02-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 600 |
| 2022-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-02-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 6,000 |
| 2022-02-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-02-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-02-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 4,000 |
| 2022-01-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 0 |
| 2022-01-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.350 | 40 |
| 2022-01-26 | 0.040 | 0.040 | 0.035 | 0.035 | 0.350 | 10,570 |
| 2022-01-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 1,350 |
| 2022-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 300 |
| 2022-01-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 0 |
| 2022-01-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.400 | 4,270 |
| 2022-01-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 800 |
| 2022-01-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.400 | 25,400 |
| 2022-01-17 | 0.040 | 0.045 | 0.040 | 0.045 | 0.450 | 24,400 |
| 2022-01-14 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 6,000 |
| 2022-01-13 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 0 |
| 2022-01-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 0 |
| 2022-01-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.450 | 7,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.