Kingsview Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	3,000
Apr 7, 2026	0.56	0.56	0.56	0.56	0.56	-9.68%	4,500
Apr 6, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	3,500
Apr 2, 2026	0.63	0.63	0.63	0.63	0.63	8.62%	6,000
Apr 1, 2026	0.87	0.87	0.58	0.58	0.58	-32.56%	9,517
Mar 31, 2026	0.86	0.86	0.86	0.86	0.86	65.38%	2,000
Mar 27, 2026	0.52	0.52	0.52	0.52	0.52	-8.77%	4,000
Mar 24, 2026	0.58	0.58	0.57	0.57	0.57	-18.57%	5,000
Mar 19, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	5,800
Mar 11, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	3,100
Mar 10, 2026	0.74	0.75	0.73	0.75	0.75	-6.25%	6,500
Mar 5, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	5,000
Feb 26, 2026	0.85	0.85	0.85	0.85	0.85	-	525
Feb 25, 2026	0.77	0.85	0.77	0.85	0.85	1.19%	10,000
Feb 23, 2026	0.77	0.85	0.77	0.84	0.84	10.53%	26,500
Feb 20, 2026	0.76	0.76	0.76	0.76	0.76	15.15%	2,000
Feb 18, 2026	0.77	0.77	0.66	0.66	0.66	-27.47%	24,000
Feb 13, 2026	0.87	0.95	0.87	0.91	0.91	4.60%	42,567
Feb 12, 2026	0.60	0.90	0.60	0.87	0.87	50.00%	80,750
Feb 11, 2026	0.49	0.60	0.49	0.58	0.58	16.00%	78,000
Feb 10, 2026	0.30	0.50	0.30	0.50	0.50	66.67%	39,500
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	36.36%	1,000
Feb 6, 2026	0.24	0.24	0.22	0.22	0.22	-12.00%	25,500
Feb 3, 2026	0.25	0.25	0.25	0.25	0.25	25.00%	10,000
Jan 30, 2026	0.23	0.23	0.20	0.20	0.20	-9.09%	13,500
Jan 28, 2026	0.22	0.22	0.22	0.22	0.22	4.76%	20,000
Jan 27, 2026	0.21	0.21	0.21	0.21	0.21	-8.70%	11,500
Jan 22, 2026	0.30	0.41	0.23	0.23	0.23	-23.33%	49,500
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	11.11%	3,500
Jan 2, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	8,000
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	19,000
Dec 19, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	17,000
Dec 17, 2025	0.34	0.34	0.33	0.33	0.33	-7.14%	14,500
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-14.63%	5,000
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	-8.89%	500
Dec 10, 2025	0.32	0.45	0.31	0.45	0.45	45.16%	17,000
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	9,650
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	500
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	1,503
Nov 27, 2025	0.40	0.40	0.30	0.30	0.30	-33.33%	7,900
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	10,000
Nov 17, 2025	0.46	0.46	0.46	0.46	0.46	-9.00%	1,000
Nov 13, 2025	0.45	0.50	0.45	0.50	0.50	-7.41%	4,000
Nov 12, 2025	0.49	0.54	0.49	0.54	0.54	20.00%	31,045
Nov 11, 2025	0.34	0.47	0.34	0.45	0.45	-4.26%	30,700
Nov 7, 2025	0.47	0.47	0.47	0.47	0.47	27.03%	5,000
Nov 5, 2025	0.37	0.37	0.37	0.37	0.37	23.33%	5,000
Oct 31, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	12,425
Oct 30, 2025	0.31	0.31	0.28	0.28	0.28	-8.20%	10,000
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	19.61%	7,000