Kingston Resources Limited (FRA:RZZ)
Germany
· Delayed Price · Currency is EUR 0.0610
-0.0070 (-10.29%)
At close: Dec 4, 2025
Kingston Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.92% | - |
| Dec 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.29% | - |
| Dec 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 71,877 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.78% | - |
| Dec 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.38% | - |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.80% | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.34% | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.29% | - |
| Nov 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.80% | 61,328 |
| Nov 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | - |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.70% | - |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 157,259 |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | - |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.36% | - |
| Nov 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.97% | - |
| Nov 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | - |
| Nov 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | - |
| Nov 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.62% | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 10,899 |
| Nov 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 71,159 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.66% | - |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -19.62% | - |
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.86% | 1,000 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 151,200 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.76% | - |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.52% | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.13% | - |
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.64% | - |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.88% | - |
| Oct 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | - |
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.71% | - |
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.59% | - |
| Oct 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | - |
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.41% | 40,000 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.92% | - |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.00% | - |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.69% | - |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.12% | - |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.58% | - |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | - |
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.29% | - |
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.22% | - |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.79% | 22,500 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.35% | - |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.23% | - |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.99% | - |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.69% | - |
| Sep 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | - |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.04% | - |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.14% | - |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.36% | - |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.65% | - |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.09% | - |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.63% | - |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.76% | - |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.72% | - |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | - |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.82% | - |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.76% | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.65% | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Aug 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.92% | 14,902 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.78% | - |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.53% | - |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.27% | - |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.55% | 2,558 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | - |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.40% | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.23% | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.50% | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.72% | - |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.29% | - |
| Jul 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.75% | - |
| Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.24% | - |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.40% | - |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | 13,422 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |