KGFMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.79	0.79	0.76	0.79	0.79	0.69%	53,840
May 28, 2026	0.79	0.81	0.77	0.79	0.79	2.42%	77,186
May 27, 2026	0.78	0.79	0.77	0.77	0.77	-2.35%	9,150
May 26, 2026	0.78	0.80	0.78	0.79	0.79	-5.30%	19,300
May 22, 2026	0.78	0.85	0.78	0.83	0.83	0.01%	12,900
May 21, 2026	0.80	0.83	0.74	0.83	0.83	3.95%	29,561
May 20, 2026	0.80	0.80	0.79	0.80	0.80	-4.08%	3,926
May 19, 2026	0.85	0.86	0.80	0.83	0.83	-3.22%	138,109
May 18, 2026	0.94	0.94	0.85	0.86	0.86	-1.65%	48,499
May 15, 2026	0.93	0.93	0.85	0.87	0.87	-4.46%	21,686
May 14, 2026	0.98	0.98	0.92	0.92	0.92	-5.87%	13,120
May 13, 2026	0.95	1.00	0.95	0.97	0.97	-3.73%	24,075
May 12, 2026	1.03	1.03	0.99	1.01	1.01	2.22%	47,099
May 11, 2026	1.00	1.06	0.95	0.99	0.99	8.58%	166,420
May 8, 2026	0.91	0.91	0.89	0.91	0.91	7.83%	33,692
May 7, 2026	0.87	1.00	0.84	0.84	0.84	-4.10%	144,132
May 6, 2026	0.82	0.88	0.80	0.88	0.88	11.39%	135,232
May 5, 2026	0.79	0.79	0.77	0.79	0.79	3.95%	38,060
May 4, 2026	0.98	0.98	0.75	0.76	0.76	-9.52%	55,098
May 1, 2026	0.85	0.91	0.83	0.84	0.84	1.20%	51,233
Apr 30, 2026	0.78	0.85	0.78	0.83	0.83	6.15%	134,615
Apr 29, 2026	0.77	0.78	0.77	0.78	0.78	0.67%	30,007
Apr 28, 2026	0.72	0.79	0.70	0.78	0.78	6.40%	74,134
Apr 27, 2026	0.72	0.74	0.71	0.73	0.73	3.12%	43,034
Apr 24, 2026	0.74	0.74	0.71	0.71	0.71	-2.55%	8,690
Apr 23, 2026	0.80	0.80	0.72	0.73	0.73	-11.93%	31,200
Apr 22, 2026	0.77	0.82	0.77	0.82	0.82	9.97%	85,004
Apr 21, 2026	0.81	0.81	0.75	0.75	0.75	-5.06%	82,007
Apr 20, 2026	0.73	0.80	0.73	0.79	0.79	7.64%	121,160
Apr 17, 2026	0.72	0.75	0.70	0.73	0.73	4.85%	147,100
Apr 16, 2026	0.54	0.71	0.54	0.70	0.70	23.89%	320,130
Apr 15, 2026	0.59	0.59	0.57	0.57	0.57	-0.18%	59,400
Apr 14, 2026	0.54	0.57	0.54	0.57	0.57	1.05%	57,000
Apr 13, 2026	0.56	0.56	0.56	0.56	0.56	-1.74%	29,000
Apr 10, 2026	0.55	0.59	0.54	0.57	0.57	3.64%	93,790
Apr 9, 2026	0.54	0.56	0.52	0.55	0.55	4.48%	16,100
Apr 8, 2026	0.55	0.56	0.53	0.53	0.53	0.52%	53,500
Apr 7, 2026	0.54	0.60	0.52	0.52	0.52	-3.02%	70,500
Apr 6, 2026	0.53	0.54	0.51	0.54	0.54	5.74%	70,609
Apr 2, 2026	0.45	0.52	0.44	0.51	0.51	5.30%	50,100