King Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.79	0.82	0.79	0.80	0.80	0.99%	599
Feb 6, 2026	0.79	0.82	0.79	0.79	0.79	-	1,768
Feb 5, 2026	0.81	0.82	0.79	0.79	0.79	-2.68%	2,268
Feb 4, 2026	0.79	0.81	0.79	0.81	0.81	-1.49%	222
Feb 3, 2026	0.80	0.83	0.79	0.83	0.83	0.13%	1,600
Feb 2, 2026	0.80	0.83	0.80	0.82	0.82	3.00%	378
Jan 30, 2026	0.80	0.86	0.80	0.80	0.80	-	3,300
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	-3.89%	398
Jan 28, 2026	0.81	0.86	0.80	0.83	0.83	2.77%	4,700
Jan 27, 2026	0.89	0.89	0.81	0.81	0.81	-	661
Jan 26, 2026	0.81	0.89	0.81	0.81	0.81	3.85%	2,699
Jan 23, 2026	0.79	0.86	0.78	0.78	0.78	-1.27%	1,600
Jan 22, 2026	0.79	0.86	0.79	0.79	0.79	-	1,544
Jan 21, 2026	0.79	0.86	0.79	0.79	0.79	-	900
Jan 20, 2026	0.79	0.79	0.79	0.79	0.79	-2.72%	480
Jan 16, 2026	0.83	0.92	0.79	0.81	0.81	-11.09%	8,799
Jan 15, 2026	0.81	0.91	0.81	0.91	0.91	-0.70%	2,125
Jan 14, 2026	0.80	0.92	0.79	0.92	0.92	7.58%	3,298
Jan 13, 2026	0.79	0.86	0.79	0.86	0.85	-	1,900
Jan 12, 2026	0.86	0.86	0.86	0.86	0.85	9.62%	1,000
Jan 9, 2026	0.92	0.92	0.78	0.78	0.78	-8.24%	14,399
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	-5.82%	468
Jan 7, 2026	0.87	0.90	0.85	0.90	0.90	0.28%	300
Jan 6, 2026	0.85	0.90	0.85	0.90	0.90	4.35%	2,317
Jan 5, 2026	0.84	0.90	0.84	0.86	0.86	0.88%	7,600
Jan 2, 2026	0.81	0.89	0.81	0.86	0.86	8.23%	1,981
Dec 31, 2025	0.84	0.84	0.79	0.79	0.79	-1.25%	6,590
Dec 30, 2025	0.81	0.83	0.80	0.80	0.80	-1.23%	1,911
Dec 29, 2025	0.81	0.86	0.80	0.81	0.81	-10.00%	6,240
Dec 26, 2025	0.52	0.92	0.52	0.90	0.90	0.93%	7,196
Dec 24, 2025	0.85	0.89	0.52	0.89	0.89	4.91%	900
Dec 23, 2025	0.95	0.96	0.85	0.85	0.85	-11.61%	2,700
Dec 22, 2025	0.86	0.99	0.86	0.96	0.96	11.75%	18,203
Dec 19, 2025	0.81	0.90	0.78	0.86	0.86	6.25%	10,782
Dec 18, 2025	0.75	0.89	0.65	0.81	0.81	8.00%	9,198
Dec 17, 2025	0.15	0.82	0.15	0.75	0.75	31.58%	23,234
Dec 16, 2025	0.45	0.57	0.40	0.57	0.57	26.67%	1,935
Dec 15, 2025	0.38	0.61	0.38	0.45	0.45	18.64%	29,180
Dec 12, 2025	0.38	0.40	0.38	0.38	0.38	-2.12%	829
Dec 11, 2025	0.40	0.40	0.38	0.39	0.39	1.31%	13,064
Dec 10, 2025	0.36	0.39	0.36	0.38	0.38	3.38%	5,610
Dec 9, 2025	0.35	0.40	0.35	0.37	0.37	-7.50%	16,300
Dec 8, 2025	0.35	0.40	0.35	0.40	0.40	25.27%	39,747
Dec 5, 2025	0.22	0.32	0.22	0.32	0.32	68.05%	46,388
Dec 4, 2025	0.20	0.20	0.19	0.19	0.19	5.56%	300
Dec 3, 2025	0.17	0.23	0.16	0.18	0.18	10.84%	76,799
Dec 2, 2025	0.17	0.17	0.14	0.16	0.16	24.92%	13,300
Dec 1, 2025	0.13	0.15	0.13	0.13	0.13	-3.70%	1,301
Nov 26, 2025	0.14	0.15	0.12	0.14	0.14	-3.57%	7,602
Nov 25, 2025	0.15	0.15	0.12	0.14	0.14	16.67%	600