Kingsview Minerals Ltd. (CSE:KVM)
Canada
· Delayed Price · Currency is CAD 0.2250
0.00 (0.00%)
At close: Aug 11, 2025
Kingsview Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.26% | 10,001 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.04% | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 12.50% | 6,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.29% | 500 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.22 | 0.28 | 0.28 | - | 8,500 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,100 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 250 |
| Jun 2, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -3.70% | 6,500 |
| May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,050 |
| May 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| May 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 9,250 |
| May 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 750 |
| May 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 18,000 |
| May 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 4,250 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 4,250 |
| Apr 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.90% | 16,325 |
| Apr 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,000 |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -27.50% | 1,500 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 48.15% | 2,750 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 250 |
| Apr 15, 2025 | 0.40 | 0.40 | 0.28 | 0.30 | 0.30 | -11.76% | 3,596 |
| Apr 14, 2025 | 0.34 | 0.40 | 0.34 | 0.34 | 0.34 | - | 18,823 |
| Apr 11, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 9,924 |
| Apr 10, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 23.08% | 11,350 |
| Apr 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 250 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,500 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 13,810 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -25.00% | 10,750 |
| Mar 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 250 |
| Mar 28, 2025 | 0.19 | 0.32 | 0.19 | 0.32 | 0.32 | 6.67% | 13,000 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 300 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 2,550 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.20 | 0.20 | 0.20 | -50.00% | 5,788 |
| Mar 10, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 100.00% | 5,400 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 17,250 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 2,000 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 3,650 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -50.00% | 20,800 |
| Feb 25, 2025 | 0.10 | 0.40 | 0.10 | 0.40 | 0.40 | - | 2,435 |
| Feb 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 300.00% | 63 |
| Feb 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -66.67% | 1,650 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50 |