KGFMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.81	0.81	0.76	0.78	0.78	-1.56%	17,100
Jul 14, 2026	0.75	0.81	0.75	0.79	0.79	4.53%	82,913
Jul 13, 2026	0.75	0.80	0.75	0.76	0.76	-2.00%	40,401
Jul 10, 2026	0.75	0.78	0.73	0.78	0.78	6.09%	29,426
Jul 9, 2026	0.78	0.78	0.72	0.73	0.73	1.53%	27,300
Jul 8, 2026	0.74	0.74	0.69	0.72	0.72	-2.74%	36,265
Jul 7, 2026	0.81	0.81	0.74	0.74	0.74	-8.50%	93,380
Jul 6, 2026	0.87	0.87	0.78	0.81	0.81	-5.15%	27,274
Jul 2, 2026	0.92	0.92	0.85	0.85	0.85	-5.22%	9,097
Jul 1, 2026	0.86	0.92	0.86	0.90	0.90	-1.39%	35,345
Jun 30, 2026	0.85	0.91	0.83	0.91	0.91	12.22%	26,137
Jun 29, 2026	0.79	0.82	0.79	0.81	0.81	1.33%	32,339
Jun 26, 2026	0.80	0.80	0.79	0.80	0.80	8.47%	1,623
Jun 25, 2026	0.78	0.78	0.74	0.74	0.74	0.90%	37,300
Jun 24, 2026	0.75	0.76	0.72	0.73	0.73	-5.98%	72,943
Jun 23, 2026	0.82	0.82	0.76	0.78	0.78	-9.07%	48,352
Jun 22, 2026	0.90	0.90	0.84	0.86	0.86	-5.87%	84,371
Jun 18, 2026	0.90	0.92	0.90	0.91	0.91	-0.42%	37,680
Jun 17, 2026	0.90	0.92	0.87	0.92	0.92	7.41%	16,000
Jun 16, 2026	0.86	0.88	0.85	0.85	0.85	-0.72%	28,972
Jun 15, 2026	0.88	0.88	0.85	0.86	0.86	-1.35%	31,190
Jun 12, 2026	0.84	0.87	0.83	0.87	0.87	4.17%	26,850
Jun 11, 2026	0.77	0.84	0.77	0.84	0.84	10.18%	37,770
Jun 10, 2026	0.77	0.77	0.75	0.76	0.76	1.89%	41,512
Jun 9, 2026	0.76	0.76	0.70	0.74	0.74	0.27%	86,700
Jun 8, 2026	0.74	0.74	0.74	0.74	0.74	-2.11%	5,000
Jun 5, 2026	0.79	0.79	0.73	0.76	0.76	-8.69%	107,845
Jun 4, 2026	0.71	0.83	0.71	0.83	0.83	4.40%	68,682
Jun 3, 2026	0.81	0.83	0.78	0.80	0.80	-2.69%	124,265
Jun 2, 2026	0.97	0.97	0.79	0.82	0.82	-4.93%	26,600
Jun 1, 2026	0.81	0.86	0.79	0.86	0.86	8.57%	35,943