King Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.42%	300
Mar 3, 2026	0.85	0.85	0.80	0.80	0.80	-	400
Mar 2, 2026	0.80	0.80	0.80	0.80	0.80	-	1,000
Feb 27, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	100
Feb 26, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	1,143
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	-0.88%	100
Feb 23, 2026	0.78	0.83	0.78	0.81	0.81	-3.24%	519
Feb 20, 2026	0.82	0.87	0.82	0.83	0.83	6.39%	1,300
Feb 19, 2026	0.78	0.78	0.78	0.78	0.78	0.51%	199
Feb 18, 2026	0.78	0.80	0.78	0.78	0.78	-3.70%	1,419
Feb 17, 2026	0.78	0.81	0.78	0.81	0.81	3.85%	300
Feb 13, 2026	0.79	0.79	0.78	0.78	0.78	-	1,125
Feb 12, 2026	0.81	0.81	0.78	0.78	0.78	-	302
Feb 11, 2026	0.79	0.80	0.78	0.78	0.78	-1.39%	3,586
Feb 10, 2026	0.79	0.79	0.79	0.79	0.79	-0.98%	1,000
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