KGFMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.74	0.77	0.74	0.77	0.77	8.11%	75,307
Nov 6, 2026	0.73	0.73	0.72	0.72	0.72	0.47%	44,125
Nov 5, 2026	0.72	0.72	0.67	0.71	0.71	0.43%	37,566
Nov 4, 2026	0.71	0.71	0.71	0.71	0.71	1.90%	14,056
Nov 3, 2026	0.66	0.70	0.66	0.70	0.70	2.72%	40,220
Nov 2, 2026	0.68	0.68	0.68	0.68	0.68	-2.81%	1,000
Oct 30, 2026	0.71	0.71	0.67	0.70	0.70	-6.24%	151,020
Oct 28, 2026	0.74	0.74	0.74	0.74	0.74	2.95%	26,080
Oct 26, 2026	0.74	0.77	0.72	0.72	0.72	-3.77%	9,825
Oct 23, 2026	0.70	0.75	0.68	0.75	0.75	10.78%	61,025
Oct 22, 2026	0.71	0.71	0.68	0.68	0.68	-7.26%	64,261
Oct 21, 2026	0.67	0.75	0.66	0.73	0.73	10.47%	188,351
Oct 20, 2026	0.63	0.66	0.63	0.66	0.66	2.51%	9,000
Oct 19, 2026	0.65	0.65	0.64	0.64	0.64	0.72%	14,500
Oct 16, 2026	0.67	0.67	0.64	0.64	0.64	-1.54%	19,743
Oct 15, 2026	0.66	0.67	0.65	0.65	0.65	-4.97%	18,475
Oct 14, 2026	0.68	0.68	0.68	0.68	0.68	-3.99%	800
Oct 13, 2026	0.70	0.71	0.70	0.71	0.71	-1.67%	56,600
Oct 12, 2026	0.72	0.72	0.72	0.72	0.72	-1.83%	668
Oct 9, 2026	0.72	0.74	0.72	0.74	0.74	1.58%	25,300
Oct 8, 2026	0.72	0.73	0.70	0.73	0.73	0.21%	55,610
Oct 7, 2026	0.74	0.74	0.72	0.73	0.73	-1.96%	161,900
Oct 6, 2026	0.75	0.75	0.73	0.74	0.74	0.19%	13,800
Oct 5, 2026	0.73	0.74	0.73	0.74	0.74	1.48%	86,694
Oct 2, 2026	0.74	0.74	0.72	0.73	0.73	-1.23%	37,900
Oct 1, 2026	0.70	0.75	0.70	0.74	0.74	1.64%	227,411
Sep 30, 2026	0.75	0.75	0.71	0.72	0.72	-2.48%	22,890
Sep 29, 2026	0.74	0.76	0.74	0.74	0.74	-2.98%	20,200
Sep 28, 2026	0.76	0.78	0.75	0.77	0.77	-2.43%	39,792
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