KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.34	29.37	29.17	29.31	-	-2.27%	30,553
Jun 2, 2026	30.18	30.18	29.93	29.99	29.99	0.07%	10,614
Jun 1, 2026	29.87	30.00	29.73	29.97	29.97	-1.41%	20,829
May 29, 2026	30.25	30.65	30.22	30.40	30.40	1.10%	85,114
May 28, 2026	29.50	30.17	29.40	30.07	30.07	1.14%	90,744
May 27, 2026	29.48	29.77	29.40	29.73	29.73	-1.33%	92,425
May 26, 2026	30.12	30.27	29.96	30.13	30.13	-0.03%	208,829
May 22, 2026	30.25	30.25	30.02	30.14	30.14	-0.89%	102,665
May 21, 2026	30.10	30.41	29.91	30.41	30.41	-	106,153
May 20, 2026	30.04	30.45	29.90	30.41	30.41	1.45%	91,620
May 19, 2026	30.08	30.16	29.77	29.98	29.98	-1.62%	109,001
May 18, 2026	30.54	30.65	30.32	30.47	30.47	0.03%	67,641
May 15, 2026	30.48	30.57	30.16	30.46	30.46	-2.18%	135,825
May 14, 2026	31.45	31.46	31.14	31.14	31.14	-1.05%	53,786
May 13, 2026	31.47	31.56	31.31	31.47	31.47	-0.54%	74,850
May 12, 2026	31.49	31.64	31.10	31.64	31.64	-0.47%	88,747
May 11, 2026	31.73	31.84	31.60	31.79	31.79	0.35%	134,721
May 8, 2026	31.70	31.80	31.53	31.68	31.68	0.44%	50,503
May 7, 2026	31.84	31.96	31.48	31.54	31.54	-	50,816
May 6, 2026	31.43	31.62	31.34	31.54	31.54	3.44%	66,510
May 5, 2026	31.03	31.09	30.86	30.89	30.49	0.85%	55,407
May 4, 2026	30.99	31.05	30.51	30.63	30.23	-1.95%	81,732
May 1, 2026	31.08	31.60	31.08	31.24	30.84	-0.41%	51,565
Apr 30, 2026	31.51	31.51	31.20	31.37	30.96	1.72%	29,622
Apr 29, 2026	30.75	30.94	30.59	30.84	30.44	-1.12%	50,350
Apr 28, 2026	31.10	31.23	30.90	31.19	30.79	-1.86%	48,852
Apr 27, 2026	31.87	31.91	31.68	31.78	31.37	-0.94%	45,791
Apr 24, 2026	31.94	32.18	31.86	32.08	31.66	0.19%	30,313
Apr 23, 2026	32.15	32.22	31.77	32.02	31.61	-0.65%	44,795
Apr 22, 2026	32.34	32.38	32.11	32.23	31.81	1.29%	47,519
Apr 21, 2026	32.52	32.61	31.75	31.82	31.41	-3.05%	76,835
Apr 20, 2026	32.94	32.94	32.64	32.82	32.40	-0.91%	50,736
Apr 17, 2026	33.13	33.32	33.05	33.12	32.69	1.41%	60,641
Apr 16, 2026	32.86	32.88	32.50	32.66	32.24	-	29,304
Apr 15, 2026	32.77	32.95	32.66	32.66	32.24	-1.24%	41,613
Apr 14, 2026	32.64	33.07	32.55	33.07	32.64	2.38%	40,193
Apr 13, 2026	32.27	32.34	31.97	32.30	31.88	-0.52%	97,024
Apr 10, 2026	32.56	32.65	32.35	32.47	32.05	0.06%	58,688
Apr 9, 2026	32.45	32.74	32.38	32.45	32.03	0.56%	42,125
Apr 8, 2026	32.81	32.81	32.01	32.27	31.85	0.59%	60,223
Apr 7, 2026	32.24	32.66	31.81	32.53	31.66	0.96%	100,106
Apr 6, 2026	32.34	32.44	32.12	32.22	31.36	-0.25%	102,200
Apr 2, 2026	31.60	33.71	31.58	32.30	31.44	-1.94%	62,928
Apr 1, 2026	32.65	33.16	32.65	32.94	32.06	1.14%	90,952
Mar 31, 2026	31.77	32.57	31.72	32.57	31.70	3.96%	76,986
Mar 30, 2026	31.63	31.68	31.13	31.33	30.50	0.19%	50,405
Mar 27, 2026	30.43	31.49	30.43	31.27	30.44	3.71%	71,254
Mar 26, 2026	30.64	30.95	30.15	30.15	29.35	-3.55%	65,758
Mar 25, 2026	31.59	31.60	31.05	31.26	30.43	3.00%	44,064
Mar 24, 2026	30.08	30.62	30.04	30.35	29.54	0.03%	47,880