KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	30.31	30.62	30.23	30.57	-	-1.69%	52,285
Mar 20, 2026	31.82	32.20	30.95	31.09	31.09	-2.23%	15,487
Mar 19, 2026	31.71	32.21	31.19	31.80	31.80	-5.47%	92,302
Mar 18, 2026	33.80	34.00	33.56	33.64	33.64	-3.44%	97,540
Mar 17, 2026	34.91	35.00	34.65	34.84	34.84	-0.16%	24,916
Mar 16, 2026	34.94	35.06	34.65	34.90	34.90	-0.13%	44,968
Mar 13, 2026	35.61	35.64	34.83	34.94	34.94	-1.36%	69,335
Mar 12, 2026	36.17	36.17	35.42	35.42	35.42	-2.34%	61,815
Mar 11, 2026	36.27	36.35	36.00	36.27	36.27	-0.30%	32,472
Mar 10, 2026	36.57	36.62	36.12	36.38	36.38	1.17%	53,312
Mar 9, 2026	35.61	35.96	35.34	35.96	35.96	-0.06%	66,816
Mar 6, 2026	35.48	36.19	35.48	35.98	35.98	1.55%	42,099
Mar 5, 2026	35.74	35.75	35.21	35.43	35.43	-1.31%	63,082
Mar 4, 2026	36.18	36.21	35.63	35.90	35.90	-0.47%	49,937
Mar 3, 2026	36.50	36.50	35.33	36.07	35.62	-4.61%	164,991
Mar 2, 2026	37.80	38.24	37.30	37.82	37.34	1.30%	92,322
Feb 27, 2026	36.97	37.33	36.94	37.33	36.86	1.63%	68,270
Feb 26, 2026	36.57	36.83	36.46	36.73	36.27	0.66%	39,976
Feb 25, 2026	36.71	36.95	36.46	36.49	36.03	-0.25%	46,476
Feb 24, 2026	36.25	36.63	36.08	36.58	36.12	-1.24%	99,527
Feb 23, 2026	36.49	37.12	36.49	37.04	36.58	2.41%	108,695
Feb 20, 2026	35.66	36.31	35.32	36.17	35.72	2.26%	66,320
Feb 19, 2026	35.22	35.50	35.10	35.37	34.93	0.40%	36,103
Feb 18, 2026	34.98	35.40	34.98	35.23	34.79	2.50%	33,824
Feb 17, 2026	34.55	34.58	34.18	34.37	33.94	-3.07%	104,085
Feb 13, 2026	35.21	35.59	34.99	35.46	35.02	2.57%	41,015
Feb 12, 2026	35.58	35.79	34.42	34.57	34.14	-3.87%	50,483
Feb 11, 2026	35.83	35.96	35.53	35.96	35.51	1.21%	41,203
Feb 10, 2026	35.75	35.86	35.27	35.53	35.09	-0.62%	42,512
Feb 9, 2026	35.28	35.84	35.28	35.75	35.30	2.67%	54,936
Feb 6, 2026	34.41	35.00	34.37	34.82	34.39	3.20%	72,880
Feb 5, 2026	33.79	34.53	33.72	33.74	33.32	-3.19%	106,958
Feb 4, 2026	35.25	35.64	34.26	34.85	34.42	-0.91%	79,949
Feb 3, 2026	35.07	35.44	34.70	35.17	34.43	6.58%	120,934
Feb 2, 2026	33.45	34.06	32.55	33.00	32.31	-4.29%	158,718
Jan 30, 2026	35.97	36.37	33.11	34.48	33.76	-10.11%	316,895
Jan 29, 2026	39.49	43.44	36.22	38.36	37.56	-0.70%	223,709
Jan 28, 2026	37.30	38.63	37.20	38.63	37.82	4.77%	152,239
Jan 27, 2026	36.00	36.87	35.91	36.87	36.10	2.56%	172,912
Jan 26, 2026	36.14	36.30	35.61	35.95	35.20	1.61%	210,257
Jan 23, 2026	34.89	35.46	34.89	35.38	34.64	1.40%	137,007
Jan 22, 2026	34.18	34.98	34.12	34.89	34.16	2.14%	61,836
Jan 21, 2026	34.48	34.50	33.60	34.16	33.45	1.58%	87,182
Jan 20, 2026	33.58	33.70	33.30	33.63	32.93	4.25%	100,802
Jan 16, 2026	32.42	32.50	31.88	32.26	31.59	-0.40%	47,484
Jan 15, 2026	32.43	32.51	32.32	32.39	31.71	-0.80%	58,106
Jan 14, 2026	32.63	32.68	32.37	32.65	31.97	1.15%	49,608
Jan 13, 2026	32.57	32.63	32.17	32.28	31.61	-0.15%	74,110
Jan 12, 2026	32.15	32.58	32.15	32.33	31.65	2.02%	62,112
Jan 9, 2026	31.62	31.71	31.45	31.69	31.03	0.70%	40,259