Kingsmen Resources Ltd.
KNGRFOTCBasic Materials● Active
$0.74
+$0.00(+0.35%)
Market Cap$21169483
P/E Ratio—
52W High$2.2
52W Low$0.64
Kingsmen Resources Ltd.（KNGRF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kngrf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.20
Jan 20, 2026
-66.3% from here
5-Year Low5Y
$0.0400
Aug 23, 2022
+1.8K% from low
IPO Priceadj.
$0.0650
Feb 25, 2004
+1.0K% since IPO
1 Year Ago
$0.8390
Jun 9, 2025
-11.6% in 1Y
5 Years Ago
$0.1200
Jun 9, 2021
+517.8% in 5Y
10 Years Ago
$0.6400
Jun 9, 2016
+15.8% in 10Y
Historical Price Data · KNGRF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.76 | $0.76 | $0.72 | $0.74 | $0.74 | 5K | -2.50% |
| Jun 5, 2026 | $0.81 | $0.81 | $0.74 | $0.74 | $0.74 | 49K | -8.79% |
| Jun 4, 2026 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 16K | +0.76% |
| Jun 3, 2026 | $0.84 | $0.86 | $0.79 | $0.81 | $0.81 | 22K | -3.55% |
| Jun 2, 2026 | $0.82 | $0.86 | $0.82 | $0.86 | $0.86 | 11K | +5.34% |
| Jun 1, 2026 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 9K | -3.36% |
| May 29, 2026 | $0.84 | $0.86 | $0.80 | $0.85 | $0.85 | 5K | +1.20% |
| May 28, 2026 | $0.80 | $0.86 | $0.78 | $0.83 | $0.83 | 54K | +4.75% |
| May 27, 2026 | $0.88 | $0.88 | $0.83 | $0.86 | $0.86 | 20K | -2.39% |
| May 26, 2026 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 12K | -3.62% |
| May 22, 2026 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 21K | +1.11% |
| May 21, 2026 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 18K | +2.27% |
| May 20, 2026 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 14K | +0.32% |
| May 19, 2026 | $0.95 | $0.95 | $0.89 | $0.89 | $0.89 | 37K | -6.33% |
| May 18, 2026 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 5K | -2.45% |
| May 15, 2026 | $0.98 | $0.99 | $0.93 | $0.97 | $0.97 | 16K | -0.05% |
| May 14, 2026 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 25K | +3.97% |
| May 13, 2026 | $0.88 | $0.99 | $0.86 | $0.98 | $0.98 | 69K | +11.47% |
| May 12, 2026 | $0.81 | $0.87 | $0.81 | $0.87 | $0.87 | 42K | +7.44% |
| May 11, 2026 | $0.83 | $0.83 | $0.82 | $0.83 | $0.83 | 7K | +0.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KNGRF
Jan 1 → Dec 31 · 6 years2026-57.6%$1.75 → $0.74
-57.6%
2025+212.3%$0.51 → $1.58
+212.3%
2024+294.0%$0.13 → $0.51
+294.0%
2023+85.7%$0.07 → $0.13
+85.7%
2022-63.1%$0.19 → $0.07
-63.1%
2021-63.5%$0.25 → $0.09
-63.5%
Best Year2024 · +294.0%
Worst Year2021 · -63.5%
Positive Years3 / 6
Avg Annual Return+68.0%
6Y Total Return+200.4%
6Y CAGR~+20.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in KNGRF?
If you invested $1,000 in KNGRF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,158
Total Return+15.8%
CAGR~+1.5% / yr
Profit+$158
Based on Jun 9, 2016 · $0.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kingsmen Resources Ltd.（KNGRF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KNGRF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KNGRF 历史股价FMP 日线复权 OHLCV