Kingsview Minerals Ltd. (CSE:KVM)
Canada
· Delayed Price · Currency is CAD 0.300
+0.020 (7.14%)
At close: Dec 3, 2025
Kingsview Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 9,650 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 500 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 1,503 |
| Nov 27, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -33.33% | 7,900 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 10,000 |
| Nov 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.00% | 1,000 |
| Nov 13, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | -7.41% | 4,000 |
| Nov 12, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 20.00% | 31,045 |
| Nov 11, 2025 | 0.34 | 0.47 | 0.34 | 0.45 | 0.45 | -4.26% | 30,700 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 27.03% | 5,000 |
| Nov 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 23.33% | 5,000 |
| Oct 31, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 12,425 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 10,000 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 19.61% | 7,000 |
| Oct 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 3,500 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.00% | 7,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 13,000 |
| Oct 21, 2025 | 0.50 | 0.51 | 0.31 | 0.31 | 0.31 | 19.61% | 6,277 |
| Oct 20, 2025 | 0.40 | 0.40 | 0.26 | 0.26 | 0.26 | -45.16% | 16,500 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.33% | 5,000 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 3,500 |
| Oct 15, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 19.40% | 14,057 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 34.00% | 2,027 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 42.86% | 5,000 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.50% | 1,000 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 500 |
| Sep 11, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 1,500 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 57,500 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 10,500 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 15,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.89% | 14,500 |
| 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 |