KGFMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.45	0.46	0.45	0.46	0.46	1.75%	12,500
Mar 26, 2026	0.47	0.47	0.44	0.45	0.45	-3.82%	13,400
Mar 25, 2026	0.47	0.47	0.43	0.47	0.47	9.05%	59,300
Mar 24, 2026	0.44	0.44	0.43	0.43	0.43	0.94%	28,300
Mar 23, 2026	0.40	0.45	0.40	0.43	0.43	1.02%	191,232
Mar 20, 2026	0.44	0.44	0.42	0.42	0.42	-8.52%	36,678
Mar 19, 2026	0.46	0.46	0.42	0.46	0.46	-5.92%	136,900
Mar 18, 2026	0.48	0.51	0.48	0.49	0.49	-5.77%	48,750
Mar 17, 2026	0.51	0.52	0.50	0.52	0.52	-1.89%	42,000
Mar 16, 2026	0.51	0.56	0.51	0.53	0.53	1.92%	142,556
Mar 13, 2026	0.46	0.56	0.46	0.52	0.52	-1.18%	60,790
Mar 12, 2026	0.60	0.60	0.53	0.53	0.53	-9.26%	104,600
Mar 11, 2026	0.61	0.61	0.58	0.58	0.58	-3.75%	2,794
Mar 10, 2026	0.58	0.63	0.58	0.60	0.60	2.41%	29,967
Mar 9, 2026	0.55	0.59	0.55	0.59	0.59	-5.11%	59,300
Mar 6, 2026	0.56	0.62	0.56	0.62	0.62	9.97%	15,651
Mar 5, 2026	0.58	0.60	0.56	0.56	0.56	-4.10%	63,200
Mar 4, 2026	0.60	0.64	0.57	0.59	0.59	3.10%	57,900
Mar 3, 2026	0.50	0.57	0.50	0.57	0.57	9.65%	80,210
Mar 2, 2026	0.51	0.52	0.51	0.52	0.52	2.52%	21,150
Feb 27, 2026	0.51	0.53	0.50	0.51	0.51	1.44%	51,450
Feb 26, 2026	0.50	0.50	0.50	0.50	0.50	-3.81%	3,700
Feb 25, 2026	0.51	0.55	0.51	0.52	0.52	2.20%	36,500
Feb 24, 2026	0.52	0.53	0.50	0.51	0.51	-4.83%	15,961
Feb 23, 2026	0.58	0.58	0.53	0.53	0.53	-5.98%	16,211
Feb 20, 2026	0.54	0.57	0.52	0.57	0.57	9.77%	438,949
Feb 19, 2026	0.51	0.53	0.51	0.52	0.52	-0.42%	93,781
Feb 18, 2026	0.54	0.54	0.52	0.52	0.52	1.84%	24,050
Feb 17, 2026	0.58	0.58	0.50	0.51	0.51	-9.79%	91,200
Feb 13, 2026	0.57	0.63	0.57	0.57	0.57	-7.21%	115,898
Feb 12, 2026	0.65	0.65	0.58	0.61	0.61	-2.40%	159,211
Feb 11, 2026	0.61	0.63	0.61	0.63	0.63	1.59%	227,200
Feb 10, 2026	0.62	0.63	0.61	0.62	0.62	-2.29%	57,588
Feb 9, 2026	0.62	0.64	0.59	0.63	0.63	2.11%	263,344
Feb 6, 2026	0.58	0.62	0.54	0.62	0.62	11.87%	234,692
Feb 5, 2026	0.54	0.58	0.54	0.55	0.55	-3.04%	75,506
Feb 4, 2026	0.67	0.67	0.54	0.57	0.57	-8.31%	125,516
Feb 3, 2026	0.56	0.65	0.56	0.62	0.62	12.73%	229,694
Feb 2, 2026	0.51	0.55	0.48	0.55	0.55	9.85%	183,625
Jan 30, 2026	0.53	0.53	0.45	0.50	0.50	-5.33%	277,649
Jan 29, 2026	0.57	0.57	0.48	0.53	0.53	-3.84%	59,455
Jan 28, 2026	0.54	0.56	0.53	0.55	0.55	6.75%	71,152
Jan 27, 2026	0.50	0.52	0.44	0.52	0.52	7.33%	59,689
Jan 26, 2026	0.52	0.55	0.48	0.48	0.48	-2.44%	139,079
Jan 23, 2026	0.40	0.61	0.40	0.49	0.49	33.15%	354,536
Jan 22, 2026	0.33	0.39	0.31	0.37	0.37	18.93%	270,661
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-0.10%	63,731
Jan 20, 2026	0.28	0.33	0.28	0.31	0.31	46.98%	414,430
Jan 16, 2026	0.22	0.23	0.21	0.21	0.21	-2.71%	45,000
Jan 15, 2026	0.22	0.22	0.22	0.22	0.22	-2.47%	312,925