KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	28.92	29.04	28.82	28.91	28.91	-0.24%	1,896
Nov 20, 2025	29.06	29.20	28.72	28.98	28.98	0.03%	19,815
Nov 19, 2025	29.16	29.37	28.87	28.97	28.97	0.38%	17,262
Nov 18, 2025	28.75	29.00	28.67	28.86	28.86	0.66%	29,365
Nov 17, 2025	28.78	28.95	28.47	28.67	28.67	-1.27%	31,043
Nov 14, 2025	28.78	29.09	28.50	29.04	29.04	-1.22%	26,814
Nov 13, 2025	29.88	29.88	29.31	29.40	29.40	-0.71%	23,866
Nov 12, 2025	29.42	29.70	29.17	29.61	29.61	1.40%	28,133
Nov 11, 2025	29.27	29.41	28.99	29.20	29.20	0.59%	33,614
Nov 10, 2025	28.72	29.12	28.70	29.03	29.03	2.65%	32,730
Nov 7, 2025	28.31	28.50	28.20	28.28	28.28	0.28%	28,620
Nov 6, 2025	28.26	28.32	28.12	28.20	28.20	-0.14%	22,788
Nov 5, 2025	28.44	28.44	28.09	28.24	28.24	0.11%	29,528
Nov 4, 2025	28.41	28.44	28.00	28.21	27.91	-1.64%	54,257
Nov 3, 2025	28.62	28.76	28.55	28.68	28.38	0.24%	28,535
Oct 31, 2025	28.84	28.84	28.31	28.61	28.31	-0.31%	20,842
Oct 30, 2025	28.11	28.75	28.11	28.70	28.39	2.83%	24,186
Oct 29, 2025	28.50	28.70	27.71	27.91	27.61	-0.57%	188,823
Oct 28, 2025	27.76	28.15	27.51	28.07	27.77	-1.06%	87,265
Oct 27, 2025	28.81	28.81	28.15	28.37	28.07	-3.46%	78,436
Oct 24, 2025	29.58	29.64	29.34	29.39	29.07	-0.38%	18,420
Oct 23, 2025	29.65	29.77	29.50	29.50	29.19	0.41%	22,301
Oct 22, 2025	28.95	29.38	28.50	29.38	29.07	0.20%	64,920
Oct 21, 2025	30.41	30.43	29.13	29.32	29.01	-7.13%	66,661
Oct 20, 2025	30.71	31.57	30.71	31.57	31.23	3.85%	47,102
Oct 17, 2025	31.19	31.19	30.22	30.40	30.08	-1.94%	74,338
Oct 16, 2025	30.59	31.00	30.57	31.00	30.67	2.11%	49,734
Oct 15, 2025	30.35	30.36	30.19	30.36	30.04	1.57%	34,962
Oct 14, 2025	29.83	30.18	29.60	29.89	29.57	0.44%	61,109
Oct 13, 2025	29.53	29.77	29.40	29.76	29.44	3.30%	54,188
Oct 10, 2025	28.67	28.90	28.46	28.81	28.50	1.23%	51,216
Oct 9, 2025	29.01	29.01	28.25	28.46	28.16	-1.69%	28,286
Oct 8, 2025	29.00	29.00	28.87	28.95	28.64	-0.14%	34,353
Oct 7, 2025	29.21	29.21	28.90	28.99	28.38	0.40%	45,356
Oct 6, 2025	28.98	28.98	28.72	28.88	28.27	1.53%	57,045
Oct 3, 2025	28.57	28.57	28.34	28.44	27.85	0.74%	36,003
Oct 2, 2025	28.56	28.56	27.95	28.23	27.64	-0.07%	32,594
Oct 1, 2025	28.27	28.28	28.16	28.25	27.66	0.36%	39,981
Sep 30, 2025	27.92	28.15	27.83	28.15	27.56	0.57%	38,374
Sep 29, 2025	27.98	27.99	27.85	27.99	27.41	1.67%	42,958
Sep 26, 2025	27.32	27.67	27.32	27.53	26.96	0.81%	18,716
Sep 25, 2025	27.25	27.40	27.05	27.31	26.74	0.48%	35,275
Sep 24, 2025	27.58	27.58	27.05	27.18	26.61	-0.88%	52,844
Sep 23, 2025	27.57	27.57	27.30	27.42	26.85	0.62%	30,450
Sep 22, 2025	27.35	27.35	27.09	27.25	26.68	1.49%	32,747
Sep 19, 2025	26.57	26.85	26.57	26.85	26.29	1.32%	15,270
Sep 18, 2025	26.60	26.60	26.29	26.50	25.95	-0.45%	41,970
Sep 17, 2025	26.72	26.82	26.57	26.62	26.06	-0.43%	20,487
Sep 16, 2025	26.84	26.84	26.68	26.74	26.18	0.21%	35,149
Sep 15, 2025	26.51	26.70	26.49	26.68	26.12	1.07%	30,882