Want to see TSE:KGS full AI Analyst Report?
Kingman Minerals (KGS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | +0.00% | 172,000 | 3.01 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 50,140 | 0.88 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 45,500 | 0.81 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 263,000 | 4.94 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 2,540 | 0.04 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 2,000 | 0.03 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,000 | 0.16 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 95,668 | 1.49 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 265,560 | 4.44 |
| Oct 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +6.06% | 29,000 | 0.48 |
| Oct 02, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 0 | 0.00 |
| Oct 01, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 56,166 | 0.89 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 44,233 | 0.68 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 336,131 | 5.60 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 227,000 | 4.02 |
| Sep 25, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 0 | 0.00 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 32,000 | 0.56 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 65,100 | 1.11 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 96,000 | 1.58 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +12.50% | 313,500 | 5.60 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 135,000 | 2.42 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +12.50% | 85,500 | 1.42 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 243,000 | 4.19 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 75,000 | 1.25 |
| Sep 09, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +4.17% | 58,000 | 0.93 |
| Sep 08, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 222,300 | 3.27 |
| Sep 02, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 333,900 | 4.82 |
| Sep 01, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 74,000 | 1.00 |
| Aug 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 7,000 | 0.07 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 3,500 | 0.03 |