KGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.13	33.28	33.11	33.12	33.12	1.41%	12,815
Apr 16, 2026	32.86	32.88	32.54	32.66	32.66	-	4,168
Apr 15, 2026	33.00	33.00	32.66	32.66	32.66	-1.24%	6,319
Apr 14, 2026	32.18	33.07	32.18	33.07	33.07	2.38%	6,303
Apr 13, 2026	32.27	32.32	31.98	32.30	32.30	-0.52%	12,454
Apr 10, 2026	32.56	32.64	32.35	32.47	32.47	0.06%	5,765
Apr 9, 2026	32.45	32.73	32.38	32.45	32.45	0.56%	5,377
Apr 8, 2026	32.81	32.81	32.01	32.27	32.27	-0.80%	60,223
Apr 7, 2026	32.24	32.66	31.81	32.53	32.08	0.96%	100,106
Apr 6, 2026	32.34	32.44	32.12	32.22	31.77	-0.25%	102,200
Apr 2, 2026	31.60	33.71	31.58	32.30	31.85	-1.94%	62,928
Apr 1, 2026	32.65	33.16	32.65	32.94	32.48	1.14%	90,952
Mar 31, 2026	31.77	32.57	31.72	32.57	32.12	3.96%	76,986
Mar 30, 2026	31.63	31.68	31.13	31.33	30.90	0.19%	50,405
Mar 27, 2026	30.43	31.49	30.43	31.27	30.84	3.71%	71,254
Mar 26, 2026	30.64	30.95	30.15	30.15	29.73	-3.55%	65,758
Mar 25, 2026	31.59	31.60	31.05	31.26	30.83	3.00%	44,064
Mar 24, 2026	30.08	30.62	30.04	30.35	29.93	0.03%	47,880
Mar 23, 2026	30.31	31.10	30.06	30.34	29.92	-2.41%	201,402
Mar 20, 2026	32.18	32.22	30.87	31.09	30.66	-2.23%	72,742
Mar 19, 2026	31.71	32.21	31.19	31.80	31.36	-5.47%	95,852
Mar 18, 2026	33.80	34.00	33.56	33.64	33.17	-3.44%	97,540
Mar 17, 2026	34.91	35.00	34.65	34.84	34.36	-0.16%	24,916
Mar 16, 2026	34.94	35.06	34.65	34.90	34.41	-0.13%	44,968
Mar 13, 2026	35.61	35.64	34.83	34.94	34.46	-1.36%	69,335
Mar 12, 2026	36.17	36.17	35.42	35.42	34.93	-2.34%	61,815
Mar 11, 2026	36.27	36.35	36.00	36.27	35.77	-0.30%	32,472
Mar 10, 2026	36.57	36.62	36.12	36.38	35.88	1.17%	53,312
Mar 9, 2026	35.61	35.96	35.34	35.96	35.46	-0.06%	66,816
Mar 6, 2026	35.48	36.19	35.48	35.98	35.48	1.55%	42,099
Mar 5, 2026	35.74	35.75	35.21	35.43	34.94	-1.31%	63,082
Mar 4, 2026	36.18	36.21	35.63	35.90	35.40	-0.47%	49,937
Mar 3, 2026	36.50	36.50	35.33	36.07	35.13	-4.61%	164,991
Mar 2, 2026	37.80	38.24	37.30	37.82	36.83	1.30%	92,322
Feb 27, 2026	36.97	37.33	36.94	37.33	36.35	1.63%	68,270
Feb 26, 2026	36.57	36.83	36.46	36.73	35.77	0.66%	39,976
Feb 25, 2026	36.71	36.95	36.46	36.49	35.54	-0.25%	46,476
Feb 24, 2026	36.25	36.63	36.08	36.58	35.62	-1.24%	99,527
Feb 23, 2026	36.49	37.12	36.49	37.04	36.07	2.41%	108,695
Feb 20, 2026	35.66	36.31	35.32	36.17	35.22	2.26%	66,320
Feb 19, 2026	35.22	35.50	35.10	35.37	34.45	0.40%	36,103
Feb 18, 2026	34.98	35.40	34.98	35.23	34.31	2.50%	33,824
Feb 17, 2026	34.55	34.58	34.18	34.37	33.47	-3.07%	104,085
Feb 13, 2026	35.21	35.59	34.99	35.46	34.53	2.57%	41,015
Feb 12, 2026	35.58	35.79	34.42	34.57	33.67	-3.87%	50,483
Feb 11, 2026	35.83	35.96	35.53	35.96	35.02	1.21%	41,203
Feb 10, 2026	35.75	35.86	35.27	35.53	34.60	-0.62%	42,512
Feb 9, 2026	35.28	35.84	35.28	35.75	34.82	2.67%	54,936
Feb 6, 2026	34.41	35.00	34.37	34.82	33.91	3.20%	72,880
Feb 5, 2026	33.79	34.53	33.72	33.74	32.86	-3.19%	106,958