Kunlun Energy Company Limited (KLYCY)
OTCMKTS · Delayed Price · Currency is USD
10.21
+0.78 (8.32%)
Sep 8, 2026, 4:00 PM EST
KLYCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 8.32% | 868 |
| Sep 4, 2026 | 9.38 | 9.43 | 9.38 | 9.43 | 9.43 | -5.27% | 241 |
| Sep 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.91% | 318 |
| Sep 1, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | -1.60% | 1,366 |
| Aug 31, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.45% | 341 |
| Aug 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.44% | 757 |
| Aug 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 5.04% | 239 |
| Aug 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 217 |
| Aug 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.32% | 356 |
| Aug 20, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 2.54% | 3,696 |
| Aug 19, 2026 | 8.95 | 9.25 | 8.92 | 9.07 | 9.07 | -1.84% | 28,427 |
| Aug 18, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.60% | 241 |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 160 |
| Aug 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 346 |
| Aug 10, 2026 | 8.28 | 8.90 | 8.28 | 8.90 | 8.90 | 8.54% | 507 |
| Aug 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -9.29% | 141 |
| Aug 6, 2026 | 8.83 | 9.04 | 8.83 | 9.04 | 9.04 | -0.99% | 237 |
| Aug 5, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.11% | 191 |
| Aug 4, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.63% | 251 |
| Jul 31, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.34% | 489 |
| Jul 28, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -4.68% | 348 |
| Jul 27, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.63% | 1,084 |
| Jul 24, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 3.50% | 186 |
| Jul 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.46% | 340 |
| Jul 22, 2026 | 8.90 | 9.00 | 8.90 | 8.93 | 8.93 | -0.89% | 300 |
| Jul 21, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.24% | 382 |
| Jul 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.63% | 161 |
| Jul 17, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.66% | 396 |
| Jul 16, 2026 | 8.65 | 9.08 | 8.65 | 9.08 | 9.08 | 8.61% | 27,598 |
| Jul 15, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 5.69% | 44,057 |
| Jul 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -11.12% | 487 |
| Jul 6, 2026 | 8.43 | 8.90 | 8.43 | 8.90 | 8.90 | 10.97% | 1,348 |
| Jul 1, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | 2.36% | 633 |
| Jun 30, 2026 | 8.11 | 8.41 | 7.77 | 7.84 | 7.84 | -0.82% | 131,754 |
| Jun 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.54% | 161 |
| Jun 26, 2026 | 8.19 | 8.29 | 8.19 | 8.19 | 8.19 | -1.44% | 75,897 |
| Jun 25, 2026 | 8.34 | 8.34 | 8.31 | 8.31 | 8.31 | -1.31% | 58,788 |
| Jun 24, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.31% | 1,534 |
| Jun 23, 2026 | 8.23 | 8.39 | 8.23 | 8.23 | 8.23 | -0.24% | 1,747 |
| Jun 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 293 |
| Jun 18, 2026 | 8.55 | 8.74 | 8.35 | 8.35 | 8.35 | -2.91% | 4,448 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 5,989 |
| Jun 16, 2026 | 8.16 | 8.55 | 8.16 | 8.55 | 8.55 | -3.12% | 386 |
| Jun 15, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.74% | 878 |
| Jun 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | 154 |
| Jun 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 3.50% | 1,829 |
| Jun 5, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -4.14% | 343 |
| Jun 3, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.72% | 337 |
| Jun 2, 2026 | 8.64 | 8.65 | 8.64 | 8.64 | 8.64 | -7.64% | 1,803 |
| Jun 1, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.35 | -2.36% | 432 |