Kunlun Energy Company Limited (KLYCY)
OTCMKTS · Delayed Price · Currency is USD
10.07
+0.24 (2.44%)
Jul 31, 2025, 3:31 PM EDT
Kunlun Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 57 |
| Jul 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2.44% | 265 |
| Jul 30, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 31 |
| Jul 29, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 9 |
| Jul 28, 2025 | 10.08 | 10.08 | 9.67 | 9.83 | 9.83 | -2.48% | 731 |
| Jul 25, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 170 |
| Jul 24, 2025 | 10.38 | 10.38 | 10.08 | 10.08 | 10.08 | 6.78% | 762 |
| Jul 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 39 |
| Jul 22, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 26 |
| Jul 21, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.97% | 264 |
| Jul 18, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 132 |
| Jul 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 61 |
| Jul 16, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 4.57% | 928 |
| Jul 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.97% | 251 |
| Jul 14, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 42 |
| Jul 11, 2025 | 9.79 | 9.80 | 9.31 | 9.31 | 9.31 | -4.66% | 3,343 |
| Jul 10, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.35% | 273 |
| Jul 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 318 |
| Jul 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 44 |
| Jul 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 128 |
| Jul 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 272 |
| Jul 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.23% | 489 |
| Jul 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 4.51% | 227 |
| Jun 30, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 61 |
| Jun 27, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 135 |
| Jun 26, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 169 |
| Jun 25, 2025 | 9.80 | 9.80 | 9.31 | 9.31 | 9.31 | -4.12% | 444 |
| Jun 24, 2025 | 10.11 | 10.11 | 9.38 | 9.71 | 9.71 | -2.51% | 6,601 |
| Jun 23, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 146 |
| Jun 20, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 76 |
| Jun 18, 2025 | 9.97 | 9.99 | 9.96 | 9.96 | 9.96 | -14.80% | 3,553 |
| Jun 17, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 8 |
| Jun 16, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 40 |
| Jun 13, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.92% | 326 |
| Jun 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 100 |
| Jun 11, 2025 | 11.59 | 11.59 | 10.45 | 10.45 | 10.45 | 11.71% | 701 |
| Jun 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | 130 |
| Jun 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 231 |
| Jun 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | 244 |
| Jun 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -14.46% | 217 |
| Jun 4, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 12 |
| Jun 3, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 16 |
| Jun 2, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.73 | - | 13 |
| May 30, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.73 | - | 85 |
| May 29, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.73 | - | 38 |
| May 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.73 | - | 77 |
| May 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.73 | - | 169 |
| May 23, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.73 | - | 122 |
| May 22, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.73 | 5.96% | 130 |
| May 21, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.13 | 10.20% | 204 |