Skip to main content
King Resources, Inc (KRFG)
OTCMKTS · Delayed Price · Currency is USD
0.580
-0.120 (-17.14%)
At close: Apr 28, 2026

King Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.580.580.580.580.58-17.14%200
Apr 27, 20260.550.700.550.700.709.37%1,350
Apr 24, 20260.640.640.640.640.64-8.57%100
Apr 23, 20260.700.700.700.700.7016.67%200
Apr 22, 20260.610.610.600.600.60-11.76%3,700
Apr 20, 20260.700.730.630.680.68-7.48%6,800
Apr 17, 20260.740.740.740.740.748.89%300
Apr 16, 20260.750.750.680.680.6812.03%600
Apr 15, 20260.600.830.600.600.60-27.41%575
Apr 14, 20260.830.830.550.830.8342.91%1,700
Apr 13, 20260.580.580.580.580.58-21.51%100
Apr 10, 20260.740.740.740.740.744.37%1,000
Apr 8, 20260.570.710.570.710.7124.39%2,100
Apr 7, 20260.570.570.570.570.57-1,000
Apr 6, 20260.510.660.510.570.57-5.00%300
Apr 2, 20260.630.630.600.600.60-1,100
Apr 1, 20260.600.700.600.600.6012.30%3,464
Mar 31, 20260.680.680.530.530.53-10.95%2,140
Mar 30, 20260.670.740.600.600.60-14.29%2,920
Mar 25, 20260.680.700.680.700.702.94%4,320
Mar 24, 20260.680.680.680.680.68-2.86%1,000
Mar 23, 20260.600.700.600.700.70-1,475
Mar 20, 20260.700.700.700.700.70-1.41%200
Mar 18, 20260.710.730.640.710.711.43%3,621
Mar 17, 20260.710.710.700.700.70-667
Mar 16, 20260.750.750.700.700.70-9.09%6,400
Mar 13, 20260.770.770.770.770.77-3.75%2,510
Mar 11, 20260.770.800.770.800.80-3,510
Mar 10, 20260.790.800.750.800.80-1,900
Mar 9, 20260.800.890.800.800.80-1,450
Mar 6, 20260.800.800.800.800.80-2.37%160
Mar 4, 20260.850.850.820.820.822.42%300
Mar 3, 20260.850.850.800.800.80-400
Mar 2, 20260.800.800.800.800.80-1,000
Feb 27, 20260.800.800.800.800.80-3.61%100
Feb 26, 20260.830.830.830.830.833.75%1,143
Feb 24, 20260.800.800.800.800.80-0.88%100
Feb 23, 20260.780.830.780.810.81-3.24%519
Feb 20, 20260.820.870.820.830.836.39%1,300
Feb 19, 20260.780.780.780.780.780.51%199
Feb 18, 20260.780.800.780.780.78-3.70%1,419
Feb 17, 20260.780.810.780.810.813.85%300
Feb 13, 20260.790.790.780.780.78-1,125
Feb 12, 20260.810.810.780.780.78-302
Feb 11, 20260.790.800.780.780.78-1.39%3,586
Feb 10, 20260.790.790.790.790.79-0.98%1,000
Feb 9, 20260.790.820.790.800.800.99%599
Feb 6, 20260.790.820.790.790.79-1,768
Feb 5, 20260.810.820.790.790.79-2.68%2,268
Feb 4, 20260.790.810.790.810.81-1.49%222
Feb 3, 20260.800.830.790.830.830.13%1,600
Feb 2, 20260.800.830.800.820.823.00%378
Jan 30, 20260.800.860.800.800.80-3,300
Jan 29, 20260.800.800.800.800.80-3.89%398
Jan 28, 20260.810.860.800.830.832.77%4,700
Jan 27, 20260.890.890.810.810.81-661
Jan 26, 20260.810.890.810.810.813.85%2,699
Jan 23, 20260.790.860.780.780.78-1.27%1,600
Jan 22, 20260.790.860.790.790.79-1,544
Jan 21, 20260.790.860.790.790.79-900
Jan 20, 20260.790.790.790.790.79-2.72%480
Jan 16, 20260.830.920.790.810.81-11.09%8,799
Jan 15, 20260.810.910.810.910.91-0.70%2,125
Jan 14, 20260.800.920.790.920.927.58%3,298
Jan 13, 20260.790.860.790.860.85-1,900
Jan 12, 20260.860.860.860.860.859.62%1,000
Jan 9, 20260.920.920.780.780.78-8.24%14,399
Jan 8, 20260.850.850.850.850.85-5.82%468
Jan 7, 20260.870.900.850.900.900.28%300
Jan 6, 20260.850.900.850.900.904.35%2,317
Jan 5, 20260.840.900.840.860.860.88%7,600
Jan 2, 20260.810.890.810.860.868.23%1,981
Dec 31, 20250.840.840.790.790.79-1.25%6,590
Dec 30, 20250.810.830.800.800.80-1.23%1,911
Dec 29, 20250.810.860.800.810.81-10.00%6,240
Dec 26, 20250.520.920.520.900.900.93%7,196
Dec 24, 20250.850.890.520.890.894.91%900
Dec 23, 20250.950.960.850.850.85-11.61%2,700
Dec 22, 20250.860.990.860.960.9611.75%18,203
Dec 19, 20250.810.900.780.860.866.25%10,782
Dec 18, 20250.750.890.650.810.818.00%9,198
Dec 17, 20250.150.820.150.750.7531.58%23,234
Dec 16, 20250.450.570.400.570.5726.67%1,935
Dec 15, 20250.380.610.380.450.4518.64%29,180
Dec 12, 20250.380.400.380.380.38-2.12%829
Dec 11, 20250.400.400.380.390.391.31%13,064
Dec 10, 20250.360.390.360.380.383.38%5,610
Dec 9, 20250.350.400.350.370.37-7.50%16,300
Dec 8, 20250.350.400.350.400.4025.27%39,747
Dec 5, 20250.220.320.220.320.3268.05%46,388
Dec 4, 20250.200.200.190.190.195.56%300
Dec 3, 20250.170.230.160.180.1810.84%76,799
Dec 2, 20250.170.170.140.160.1624.92%13,300
Dec 1, 20250.130.150.130.130.13-3.70%1,301
Nov 26, 20250.140.150.120.140.14-3.57%7,602
Nov 25, 20250.150.150.120.140.1416.67%600
Nov 24, 20250.140.140.120.120.12-200
Nov 21, 20250.120.120.120.120.12-17.24%100
Nov 20, 20250.150.150.120.150.1511.54%3,200
Nov 19, 20250.160.160.130.130.13-23.53%2,181