King Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.54	0.54	0.54	0.54	0.54	-20.37%	176
May 22, 2026	0.55	0.68	0.51	0.68	0.68	1.72%	5,700
May 21, 2026	0.55	0.67	0.55	0.67	0.67	-0.01%	1,400
May 20, 2026	0.67	0.67	0.67	0.67	0.67	18.05%	124
May 19, 2026	0.57	0.57	0.57	0.57	0.57	-3.09%	310
May 18, 2026	0.55	0.59	0.55	0.58	0.58	6.00%	539
May 15, 2026	0.55	0.55	0.55	0.55	0.55	-6.38%	100
May 14, 2026	0.59	0.59	0.59	0.59	0.59	6.82%	100
May 13, 2026	0.55	0.59	0.55	0.55	0.55	-6.85%	487
May 12, 2026	0.57	0.59	0.57	0.59	0.59	3.59%	2,300
May 11, 2026	0.57	0.57	0.57	0.57	0.57	-15.09%	100
May 8, 2026	0.58	0.67	0.57	0.67	0.67	1.10%	1,700
May 6, 2026	0.64	0.66	0.58	0.66	0.66	-5.13%	300
May 5, 2026	0.58	0.70	0.58	0.70	0.70	-0.01%	400
May 4, 2026	0.58	0.70	0.58	0.70	0.70	3.92%	200
Apr 30, 2026	0.58	0.67	0.58	0.67	0.67	-3.77%	520
Apr 29, 2026	0.58	0.70	0.58	0.70	0.70	20.69%	500
Apr 28, 2026	0.58	0.58	0.58	0.58	0.58	-17.14%	200
Apr 27, 2026	0.55	0.70	0.55	0.70	0.70	9.37%	1,350
Apr 24, 2026	0.64	0.64	0.64	0.64	0.64	-8.57%	100
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	16.67%	200
Apr 22, 2026	0.61	0.61	0.60	0.60	0.60	-11.76%	3,700
Apr 20, 2026	0.70	0.73	0.63	0.68	0.68	-7.48%	6,800
Apr 17, 2026	0.74	0.74	0.74	0.74	0.74	8.89%	300
Apr 16, 2026	0.75	0.75	0.68	0.68	0.68	12.03%	600
Apr 15, 2026	0.60	0.83	0.60	0.60	0.60	-27.41%	575
Apr 14, 2026	0.83	0.83	0.55	0.83	0.83	42.91%	1,700
Apr 13, 2026	0.58	0.58	0.58	0.58	0.58	-21.51%	100
Apr 10, 2026	0.74	0.74	0.74	0.74	0.74	4.37%	1,000
Apr 8, 2026	0.57	0.71	0.57	0.71	0.71	24.39%	2,100
Apr 7, 2026	0.57	0.57	0.57	0.57	0.57	-	1,000
Apr 6, 2026	0.51	0.66	0.51	0.57	0.57	-5.00%	300
Apr 2, 2026	0.63	0.63	0.60	0.60	0.60	-	1,100
Apr 1, 2026	0.60	0.70	0.60	0.60	0.60	12.30%	3,464
Mar 31, 2026	0.68	0.68	0.53	0.53	0.53	-10.95%	2,140
Mar 30, 2026	0.67	0.74	0.60	0.60	0.60	-14.29%	2,920
Mar 25, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	4,320
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	1,000
Mar 23, 2026	0.60	0.70	0.60	0.70	0.70	-	1,475
Mar 20, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	200
Mar 18, 2026	0.71	0.73	0.64	0.71	0.71	1.43%	3,621
Mar 17, 2026	0.71	0.71	0.70	0.70	0.70	-	667
Mar 16, 2026	0.75	0.75	0.70	0.70	0.70	-9.09%	6,400
Mar 13, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	2,510
Mar 11, 2026	0.77	0.80	0.77	0.80	0.80	-	3,510
Mar 10, 2026	0.79	0.80	0.75	0.80	0.80	-	1,900
Mar 9, 2026	0.80	0.89	0.80	0.80	0.80	-	1,450
Mar 6, 2026	0.80	0.80	0.80	0.80	0.80	-2.37%	160
Mar 4, 2026	0.85	0.85	0.82	0.82	0.82	2.43%	300
Mar 3, 2026	0.85	0.85	0.80	0.80	0.80	-	400