KGL Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	333,547
May 29, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	171,244
May 28, 2026	0.30	0.30	0.29	0.29	0.29	-	286,235
May 27, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	307,701
May 26, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	117,343
May 25, 2026	0.31	0.31	0.30	0.30	0.30	-	124,361
May 22, 2026	0.30	0.31	0.29	0.30	0.30	5.26%	184,921
May 21, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	98,386
May 20, 2026	0.29	0.30	0.28	0.29	0.29	0.87%	643,703
May 19, 2026	0.30	0.30	0.28	0.29	0.29	-2.54%	169,663
May 18, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	261,215
May 15, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	306,206
May 14, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	461,945
May 13, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	491,447
May 12, 2026	0.36	0.36	0.32	0.32	0.32	-11.27%	324,858
May 11, 2026	0.31	0.38	0.31	0.36	0.36	10.94%	1,068,011
May 8, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	35,688
May 7, 2026	0.30	0.33	0.30	0.31	0.31	3.39%	439,807
May 6, 2026	0.30	0.30	0.29	0.30	0.30	-	221,274
May 5, 2026	0.31	0.32	0.30	0.30	0.30	-6.35%	316,990
May 4, 2026	0.33	0.33	0.31	0.32	0.32	-	79,103
May 1, 2026	0.32	0.32	0.31	0.32	0.32	5.00%	280,538
Apr 30, 2026	0.30	0.34	0.30	0.30	0.30	3.45%	1,264,587
Apr 29, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	318,519
Apr 28, 2026	0.30	0.30	0.28	0.30	0.30	1.72%	358,489
Apr 27, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	1,183,571
Apr 24, 2026	0.33	0.33	0.30	0.31	0.31	-1.59%	337,432
Apr 23, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	342,500
Apr 22, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	347,119
Apr 21, 2026	0.34	0.35	0.32	0.34	0.34	1.52%	511,808
Apr 20, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	666,188
Apr 17, 2026	0.35	0.35	0.30	0.31	0.31	-10.14%	1,685,435
Apr 16, 2026	0.36	0.37	0.33	0.35	0.35	-2.82%	807,839
Apr 15, 2026	0.32	0.36	0.32	0.36	0.36	12.70%	1,571,388
Apr 14, 2026	0.31	0.33	0.30	0.32	0.32	3.28%	2,022,193
Apr 13, 2026	0.29	0.32	0.28	0.31	0.31	12.96%	2,119,853
Apr 10, 2026	0.28	0.30	0.27	0.27	0.27	-1.82%	827,797
Apr 9, 2026	0.31	0.31	0.27	0.28	0.28	-9.84%	1,205,276
Apr 8, 2026	0.27	0.32	0.27	0.31	0.31	15.09%	1,442,154
Apr 7, 2026	0.29	0.32	0.27	0.27	0.27	-	4,091,894
Apr 2, 2026	0.21	0.34	0.21	0.27	0.27	26.19%	6,093,980
Apr 1, 2026	0.20	0.22	0.20	0.21	0.21	7.69%	147,798
Mar 31, 2026	0.20	0.20	0.20	0.20	0.20	-	79,554
Mar 30, 2026	0.20	0.21	0.19	0.20	0.20	-	109,489
Mar 27, 2026	0.21	0.21	0.20	0.20	0.20	-4.88%	83,587
Mar 26, 2026	0.20	0.22	0.20	0.21	0.21	2.50%	84,102
Mar 25, 2026	0.21	0.21	0.19	0.20	0.20	8.11%	45,596
Mar 24, 2026	0.21	0.21	0.18	0.19	0.19	-7.50%	103,022
Mar 23, 2026	0.19	0.22	0.18	0.20	0.20	2.56%	106,432
Mar 20, 2026	0.19	0.21	0.18	0.20	0.20	8.33%	173,205