KGLDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.43	0.43	0.42	0.42	0.42	0.61%	2,400
Jun 2, 2026	0.42	0.42	0.42	0.42	0.42	-3.78%	226
Jun 1, 2026	0.47	0.47	0.44	0.44	0.44	2.02%	16,920
May 28, 2026	0.43	0.43	0.41	0.43	0.43	-2.05%	24,166
May 27, 2026	0.44	0.44	0.44	0.44	0.44	0.93%	50,000
May 26, 2026	0.43	0.43	0.43	0.43	0.43	-1.22%	16,300
May 22, 2026	0.44	0.44	0.44	0.44	0.44	1.73%	3,040
May 21, 2026	0.45	0.45	0.43	0.43	0.43	0.58%	22,200
May 20, 2026	0.45	0.46	0.41	0.43	0.43	-6.52%	37,804
May 19, 2026	0.48	0.48	0.45	0.46	0.46	-8.69%	17,180
May 18, 2026	0.48	0.50	0.48	0.50	0.50	8.77%	4,000
May 15, 2026	0.47	0.48	0.46	0.46	0.46	-2.38%	23,900
May 14, 2026	0.46	0.48	0.46	0.47	0.47	0.96%	24,742
May 13, 2026	0.52	0.52	0.47	0.47	0.47	-3.09%	20,000
May 12, 2026	0.49	0.49	0.49	0.49	0.49	-9.35%	11,540
May 11, 2026	0.50	0.54	0.50	0.54	0.54	7.00%	5,000
May 8, 2026	0.50	0.54	0.50	0.50	0.50	-3.66%	23,000
May 7, 2026	0.50	0.52	0.49	0.52	0.52	11.12%	7,000
May 6, 2026	0.48	0.48	0.44	0.47	0.47	-3.14%	22,627
May 5, 2026	0.43	0.48	0.43	0.48	0.48	0.80%	3,000
May 1, 2026	0.43	0.48	0.43	0.48	0.48	3.39%	1,150
Apr 29, 2026	0.42	0.46	0.42	0.46	0.46	-1.56%	16,400
Apr 28, 2026	0.45	0.47	0.42	0.47	0.47	-	19,382
Apr 27, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	3,000
Apr 24, 2026	0.50	0.52	0.50	0.50	0.50	1.11%	7,500
Apr 23, 2026	0.49	0.49	0.48	0.49	0.49	3.60%	13,250
Apr 22, 2026	0.48	0.48	0.48	0.48	0.48	2.91%	2,000
Apr 21, 2026	0.47	0.47	0.46	0.46	0.46	4.86%	3,000
Apr 20, 2026	0.49	0.49	0.44	0.44	0.44	-8.92%	17,300
Apr 17, 2026	0.49	0.49	0.49	0.49	0.49	-1.80%	5,000
Apr 16, 2026	0.46	0.49	0.46	0.49	0.49	9.95%	11,000
Apr 14, 2026	0.49	0.49	0.45	0.45	0.45	5.40%	1,210
Apr 13, 2026	0.41	0.43	0.41	0.43	0.43	-5.18%	11,122
Apr 10, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
Apr 9, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	5,000
Apr 8, 2026	0.47	0.47	0.47	0.47	0.47	3.30%	2,000
Apr 7, 2026	0.45	0.46	0.45	0.46	0.46	11.78%	5,100
Apr 6, 2026	0.41	0.41	0.41	0.41	0.41	-14.11%	12,154
Apr 2, 2026	0.47	0.47	0.47	0.47	0.47	11.45%	1,615
Apr 1, 2026	0.43	0.43	0.43	0.43	0.43	1.24%	200
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	-0.76%	11,250
Mar 26, 2026	0.42	0.42	0.42	0.42	0.42	-11.56%	1,210
Mar 24, 2026	0.49	0.49	0.48	0.48	0.48	-3.24%	2,000
Mar 23, 2026	0.49	0.49	0.49	0.49	0.49	17.74%	325
Mar 20, 2026	0.42	0.42	0.42	0.42	0.42	0.38%	25,000
Mar 19, 2026	0.42	0.42	0.41	0.42	0.42	1.11%	9,282
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	-2.36%	24,273
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	0.90%	30,500
Mar 9, 2026	0.42	0.42	0.42	0.42	0.42	1.08%	10,000
Mar 6, 2026	0.44	0.44	0.42	0.42	0.42	-10.88%	2,350