Kingsview Minerals Ltd. (FRA:0L41)
Germany · Delayed Price · Currency is EUR 0.1700
+0.0280 (19.72%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:0L41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -27.06% | - |
| Oct 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 19.72% | - |
| Oct 22, 2026 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -39.32% | - |
| Oct 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 56.00% | - |
| Oct 20, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | 19.05% | - |
| Oct 19, 2026 | 0.22 | 0.22 | 0.12 | 0.13 | 0.13 | -37.00% | - |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.53% | - |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 8.33% | - |
| Oct 14, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 13, 2026 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | 8.00% | - |
| Oct 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | - |
| Oct 8, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 27.55% | 500 |
| Oct 7, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.00% | - |
| Oct 6, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -60.00% | - |
| Oct 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 3,250 |
| Oct 2, 2026 | 0.23 | 0.53 | 0.23 | 0.53 | 0.53 | 181.91% | 100 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -6.00% | - |
| Sep 30, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | - |
| Sep 29, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -15.32% | - |
| Sep 28, 2026 | 0.22 | 0.25 | 0.19 | 0.25 | 0.25 | 7.83% | - |
| Sep 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 21.05% | - |
| Sep 24, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | - | - |
| Sep 23, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | 21.79% | - |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.00% | - |
| Sep 21, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 7.14% | - |
| Sep 18, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 17, 2026 | 0.22 | 0.22 | 0.13 | 0.14 | 0.14 | 16.67% | - |
| Sep 16, 2026 | 0.22 | 0.22 | 0.11 | 0.12 | 0.12 | -1.64% | - |
| Sep 15, 2026 | 0.20 | 0.30 | 0.12 | 0.12 | 0.12 | -51.20% | 6,860 |
| Sep 14, 2026 | 0.15 | 0.68 | 0.02 | 0.25 | 0.25 | 52.44% | 25,510 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -34.92% | - |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.67% | - |
| Sep 9, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 20.54% | 5,000 |
| Sep 8, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -32.12% | 4,000 |
| Sep 7, 2026 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 17.86% | 500 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Sep 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -13.69% | - |
| Sep 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 43.59% | - |
| Sep 1, 2026 | 0.31 | 0.31 | 0.23 | 0.23 | 0.23 | -13.33% | - |
| Aug 28, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 8.87% | - |
| Aug 27, 2026 | 0.10 | 0.25 | 0.10 | 0.25 | 0.25 | 2.48% | - |
| Aug 26, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 21.00% | 50 |
| Aug 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 42.86% | - |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -71.07% | - |
| Aug 21, 2026 | 0.15 | 0.48 | 0.15 | 0.48 | 0.48 | 72.86% | 1,000 |
| Aug 20, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 72.84% | 12,000 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -34.68% | - |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.02% | - |
| Aug 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -37.20% | 100 |
| Aug 13, 2026 | 0.32 | 0.50 | 0.32 | 0.50 | 0.50 | 56.25% | 5,200 |