Other US listings · KNGRF · stock
Kingsmen Resources Ltd. (KNGRF) stock price history
Every Other US listings trading session of Kingsmen Resources Ltd. from Feb 25, 2004 to Jul 17, 2026: 5,634 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KNGRF adjusted close, 2004 to 2026
- $26.40
- All time high, 2004
- $2.20
- 52 week high, $0.6400 low
- 5,634
- Daily sessions since 2004
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
KNGRF key facts
- Kingsmen Resources Ltd. (KNGRF) closed at $0.7200 on Jul 17, 2026 on Other US listings.
- KNGRF's all time high close is $26.40, set on Apr 5, 2004; its all time low close is $0.0400 on Jan 15, 2016.
- KNGRF's 52 week range is $0.6400 to $2.20.
- KNGRF returned +10.8% over the year to Jul 17, 2026 and +200.0% over five years.
- Over ten years KNGRF returned +414%, +17.8% a year compounded.
- KNGRF's deepest drawdown was -99.8% from Apr 5, 2004 to Jan 15, 2016.
- DataCedar holds 5,634 daily sessions of KNGRF history from Feb 25, 2004, adjusted for splits and dividends, served by the API under a key.
KNGRF price chart, 2004 to 2026
KNGRF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -22.6% |
| 6 months | -64.0% |
| Year to date | -56.4% |
| 1 year | +10.8% |
| 3 years | +140.0% |
| 5 years | +200.0% |
| 10 years | +414.3% |
| Since Feb 25, 2004 | -95.7% |
| Compound annual growth, 22.4 years | -13.1% |
KNGRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.40 on Apr 5, 2004
- All time low close
- $0.0400 on Jan 15, 2016
- 52 week high
- $2.20 on Jan 20, 2026
- 52 week low
- $0.6400 on Jul 17, 2025
- Deepest drawdown
- -99.8% from Apr 5, 2004 to Jan 15, 2016, not yet recovered
- Best single session
- +200.0% on Jan 30, 2009
- Worst single session
- -66.7% on Jan 28, 2009
- Volatility, 1 year annualised
- 90.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +292%
- Worst calendar year
- 2008, -80%
KNGRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 25, 2004; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.75 | $2.20 | $0.6400 | $0.7200 | -54.4% | 5.7M | 135 |
| 2025 | $0.5100 | $1.75 | $0.4800 | $1.58 | +209.8% | 5.4M | 250 |
| 2024 | $0.1300 | $0.5200 | $0.1200 | $0.5100 | +292.3% | 2.7M | 252 |
| 2023 | $0.1400 | $0.3400 | $0.1100 | $0.1300 | -7.1% | 567.5K | 250 |
| 2022 | $0.1800 | $0.1800 | $0.0800 | $0.1400 | -22.2% | 57.4K | 251 |
| 2021 | $0.2400 | $0.3200 | $0.1800 | $0.1800 | -25.0% | 119.8K | 252 |
| 2020 | $0.1200 | $0.3000 | $0.1200 | $0.2400 | +100.0% | 156.1K | 253 |
| 2019 | $0.5000 | $1.04 | $0.0200 | $0.1200 | -76.0% | 174.7K | 252 |
| 2018 | $0.1600 | $0.6600 | $0.1600 | $0.5000 | +212.5% | 304.2K | 251 |
| 2017 | $0.1200 | $0.2600 | $0.1200 | $0.1600 | +33.3% | 27K | 251 |
| 2016 | $0.0800 | $0.2400 | $0.0400 | $0.1200 | +50.0% | 105.2K | 252 |
| 2015 | $0.2400 | $0.3600 | $0.0800 | $0.0800 | -66.7% | 126.6K | 252 |
| 2014 | $0.2800 | $0.6000 | $0.1600 | $0.2400 | -14.3% | 33.8K | 252 |
| 2013 | $0.6400 | $1.12 | $0.2800 | $0.2800 | -65.0% | 72.9K | 252 |
| 2012 | $1.12 | $2.72 | $0.4800 | $0.8000 | -16.7% | 113.4K | 250 |
| 2011 | $3.04 | $4.80 | $0.9600 | $0.9600 | -66.7% | 252.1K | 252 |
| 2010 | $1.60 | $3.68 | $1.44 | $2.88 | +80.0% | 176.7K | 252 |
| 2009 | $2.40 | $4.00 | $0.9600 | $1.60 | -33.3% | 193.3K | 252 |
| 2008 | $12.00 | $12.48 | $0.4800 | $2.40 | -80.0% | 275.3K | 253 |
| 2007 | $6.24 | $20.00 | $6.24 | $12.00 | +87.5% | 751.3K | 251 |
| 2006 | $4.64 | $12.80 | $4.32 | $6.40 | +33.3% | 326.8K | 251 |
| 2005 | $12.80 | $12.80 | $3.04 | $4.80 | -60.0% | 227K | 252 |
| 2004 | $18.24 | $28.00 | $10.56 | $12.00 | n/a | 327.7K | 216 |
KNGRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.7200 | -4.0% |
| June 2026 | $0.7500 | -11.8% |
| May 2026 | $0.8500 | +10.4% |
| April 2026 | $0.7700 | -17.2% |
| March 2026 | $0.9300 | -26.2% |
| February 2026 | $1.26 | -14.3% |
| January 2026 | $1.47 | -7.0% |
| December 2025 | $1.58 | +22.5% |
| November 2025 | $1.29 | +8.4% |
| October 2025 | $1.19 | +2.6% |
| September 2025 | $1.16 | +20.8% |
| August 2025 | $0.9600 | +28.0% |
About the KNGRF data
Daily bars. 5,634 sessions from Feb 25, 2004 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KNGRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KNGRF share price history
