KGFMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.78	0.80	0.76	0.79	0.79	-0.41%	30,600
Sep 24, 2026	0.78	0.79	0.75	0.79	0.79	-0.97%	80,080
Sep 23, 2026	0.80	0.82	0.77	0.80	0.80	-2.09%	56,835
Sep 22, 2026	0.88	0.88	0.78	0.81	0.81	-6.56%	82,157
Sep 21, 2026	0.85	0.90	0.82	0.87	0.87	10.13%	159,037
Sep 18, 2026	0.74	0.79	0.74	0.79	0.79	3.77%	12,343
Sep 17, 2026	0.76	0.76	0.76	0.76	0.76	1.08%	4,399
Sep 16, 2026	0.77	0.77	0.74	0.75	0.75	-1.61%	3,020
Sep 15, 2026	0.75	0.77	0.74	0.77	0.77	-0.58%	48,600
Sep 14, 2026	0.77	0.79	0.75	0.77	0.77	-4.35%	11,100
Sep 11, 2026	0.81	0.81	0.81	0.81	0.81	1.90%	2,800
Sep 10, 2026	0.82	0.82	0.79	0.79	0.79	-7.42%	17,800
Sep 9, 2026	0.89	0.89	0.84	0.85	0.85	-0.20%	79,620
Sep 8, 2026	0.84	0.86	0.84	0.86	0.86	-0.92%	11,000
Sep 4, 2026	0.84	0.86	0.84	0.86	0.86	1.52%	3,600
Sep 3, 2026	0.87	0.89	0.85	0.85	0.85	-1.52%	25,885
Sep 2, 2026	0.74	0.88	0.74	0.86	0.86	3.91%	2,600
Sep 1, 2026	0.81	0.85	0.79	0.83	0.83	-1.66%	60,487
Aug 31, 2026	1.00	1.00	0.84	0.84	0.84	-5.09%	19,700
Aug 28, 2026	0.88	0.89	0.88	0.89	0.89	-5.47%	15,705
Aug 27, 2026	0.93	0.96	0.93	0.94	0.94	2.29%	13,300
Aug 26, 2026	0.92	0.93	0.91	0.92	0.92	0.61%	22,330
Aug 25, 2026	0.90	0.91	0.87	0.91	0.91	2.38%	25,162
Aug 24, 2026	0.94	0.94	0.89	0.89	0.89	-4.98%	13,340
Aug 21, 2026	0.94	0.96	0.94	0.94	0.94	0.92%	45,951
Aug 19, 2026	0.94	0.95	0.91	0.93	0.93	5.89%	21,235
Aug 18, 2026	0.95	0.95	0.88	0.88	0.88	-7.56%	38,529
Aug 17, 2026	0.85	0.96	0.85	0.95	0.95	0.21%	19,200
Aug 14, 2026	0.89	0.95	0.89	0.95	0.95	-	28,526
Aug 13, 2026	0.95	0.96	0.95	0.95	0.95	-5.94%	21,100
Aug 12, 2026	0.90	1.02	0.90	1.01	1.01	12.22%	53,454
Aug 11, 2026	1.23	1.23	0.83	0.90	0.90	-21.05%	226,544
Aug 10, 2026	1.15	1.19	1.14	1.14	1.14	-0.87%	33,724
Aug 7, 2026	1.11	1.15	1.11	1.15	1.15	7.48%	35,189
Aug 6, 2026	1.05	1.09	1.05	1.07	1.07	5.52%	14,554
Aug 5, 2026	1.09	1.09	0.98	1.01	1.01	-1.55%	58,887
Aug 4, 2026	0.98	1.05	0.98	1.03	1.03	10.75%	40,681
Aug 3, 2026	0.93	0.95	0.91	0.93	0.93	-2.24%	5,604
Jul 31, 2026	0.94	0.95	0.93	0.95	0.95	-2.58%	14,728
Jul 30, 2026	0.92	0.98	0.90	0.98	0.98	10.84%	13,831
Jul 29, 2026	1.00	1.00	0.88	0.88	0.88	-2.77%	44,140
Jul 28, 2026	0.88	0.91	0.85	0.91	0.91	0.68%	23,361
Jul 27, 2026	0.86	0.92	0.85	0.90	0.90	6.25%	45,799
Jul 24, 2026	0.87	0.87	0.84	0.85	0.85	-0.35%	97,022
Jul 23, 2026	0.88	0.89	0.83	0.85	0.85	-6.59%	64,650
Jul 22, 2026	0.90	0.92	0.87	0.91	0.91	4.68%	81,863
Jul 21, 2026	0.87	0.93	0.84	0.87	0.87	17.74%	73,868
Jul 20, 2026	0.75	0.76	0.74	0.74	0.74	-0.23%	15,050
Jul 17, 2026	0.76	0.77	0.72	0.74	0.74	-4.93%	34,624
Jul 16, 2026	0.80	0.80	0.76	0.78	0.78	-0.46%	101,200