King Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.25	0.25	0.23	0.23	0.23	-4.90%	200
Jul 28, 2026	0.25	0.25	0.25	0.25	0.25	-5.77%	100
Jul 27, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	100
Jul 23, 2026	0.25	0.25	0.25	0.25	0.25	-0.87%	3,000
Jul 22, 2026	0.25	0.25	0.25	0.25	0.25	-1.10%	100
Jul 20, 2026	0.26	0.26	0.26	0.26	0.26	-0.66%	100
Jul 17, 2026	0.23	0.26	0.23	0.26	0.26	-1.27%	1,100
Jul 16, 2026	0.26	0.26	0.23	0.26	0.26	-1.03%	10,250
Jul 14, 2026	0.26	0.26	0.26	0.26	0.26	0.08%	100
Jul 13, 2026	0.27	0.27	0.26	0.26	0.26	0.96%	2,600
Jul 9, 2026	0.26	0.26	0.26	0.26	0.26	-7.14%	100
Jul 2, 2026	0.28	0.28	0.28	0.28	0.28	9.12%	700
Jun 30, 2026	0.31	0.31	0.17	0.26	0.26	-17.23%	12,900
Jun 29, 2026	0.31	0.32	0.31	0.31	0.31	-	405
Jun 26, 2026	0.33	0.33	0.31	0.31	0.31	-	406
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-	1,650
Jun 17, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	101
Jun 16, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	700
Jun 15, 2026	0.33	0.33	0.31	0.31	0.31	-1.59%	200
Jun 12, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	200
Jun 11, 2026	0.31	0.31	0.31	0.31	0.31	-5.49%	100
Jun 10, 2026	0.33	0.33	0.33	0.33	0.33	-0.58%	100
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-0.03%	100
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	-0.65%	2,500
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	-9.00%	2,099
Jun 3, 2026	0.37	0.37	0.32	0.37	0.37	-	1,300
Jun 2, 2026	0.35	0.37	0.32	0.37	0.37	46.00%	5,300
Jun 1, 2026	0.40	0.40	0.25	0.25	0.25	-47.31%	21,150
May 29, 2026	0.55	0.55	0.47	0.47	0.47	-26.49%	7,449
May 28, 2026	0.70	0.70	0.48	0.65	0.65	0.62%	2,054
May 27, 2026	0.51	0.64	0.51	0.64	0.64	18.76%	1,150
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