Kingsview Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.58	1.60	1.40	1.50	1.50	-1.96%	100,801
Jun 9, 2026	1.55	1.60	1.48	1.53	1.53	2.00%	132,500
Jun 8, 2026	1.43	1.55	1.43	1.50	1.50	8.70%	126,748
Jun 5, 2026	1.34	1.40	1.33	1.38	1.38	2.22%	53,518
Jun 4, 2026	1.34	1.38	1.10	1.35	1.35	12.50%	123,180
Jun 3, 2026	1.05	1.20	1.05	1.20	1.20	14.29%	77,300
Jun 2, 2026	1.05	1.05	1.05	1.05	1.05	10.53%	1,500
Jun 1, 2026	0.95	0.95	0.95	0.95	0.95	5.56%	4,000
May 29, 2026	0.86	0.95	0.86	0.90	0.90	8.43%	41,825
May 28, 2026	0.83	0.83	0.83	0.83	0.83	7.79%	1,000
May 27, 2026	0.81	0.81	0.77	0.77	0.77	-6.10%	7,500
May 26, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	3,000
May 21, 2026	0.80	0.81	0.80	0.81	0.81	-	2,550
May 20, 2026	0.70	0.81	0.70	0.81	0.81	15.71%	16,431
May 19, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	3,000
May 14, 2026	0.72	0.73	0.72	0.73	0.73	7.35%	3,000
May 12, 2026	0.69	0.69	0.68	0.68	0.68	-5.56%	10,500
May 11, 2026	0.72	0.72	0.72	0.72	0.72	-10.00%	2,012
May 8, 2026	0.70	0.80	0.70	0.80	0.80	35.59%	25,825
May 5, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	2,000
May 1, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	1,500
Apr 28, 2026	0.63	0.63	0.60	0.60	0.60	-24.05%	12,000
Apr 24, 2026	0.58	0.79	0.58	0.79	0.79	31.67%	17,075
Apr 22, 2026	0.60	0.60	0.58	0.60	0.60	-	10,750
Apr 21, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	12,000
Apr 20, 2026	0.63	0.63	0.63	0.63	0.63	-5.97%	1,000
Apr 17, 2026	0.67	0.67	0.67	0.67	0.67	-	1,520
Apr 16, 2026	0.60	0.67	0.60	0.67	0.67	19.64%	38,000
Apr 13, 2026	0.55	0.56	0.53	0.56	0.56	-1.75%	19,000
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