Kunlun Energy Company Limited (KLYCY)
OTCMKTS · Delayed Price · Currency is USD
9.93
+0.16 (1.59%)
Nov 9, 2026, 3:24 PM EST
KLYCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.59% | 247 |
| Nov 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.30% | 293 |
| Nov 5, 2026 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | 0.52% | 815 |
| Oct 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% | 156 |
| Oct 28, 2026 | 9.50 | 9.86 | 9.50 | 9.54 | 9.54 | -4.79% | 928 |
| Oct 27, 2026 | 9.65 | 10.02 | 9.65 | 10.02 | 10.02 | 2.24% | 294 |
| Oct 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.30% | 272 |
| Oct 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.34% | 801 |
| Oct 20, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.12% | 6,204 |
| Oct 19, 2026 | 9.85 | 9.98 | 9.85 | 9.92 | 9.92 | 0.40% | 781 |
| Oct 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | 457 |
| Oct 15, 2026 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | - | 379 |
| Oct 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 206 |
| Oct 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | 221 |
| Oct 12, 2026 | 9.52 | 9.78 | 9.52 | 9.78 | 9.78 | -3.40% | 986 |
| Oct 9, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 7.38% | 363 |
| Oct 8, 2026 | 9.40 | 9.43 | 9.40 | 9.43 | 9.43 | 0.39% | 688 |
| Oct 7, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -1.87% | 15,759 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.57 | 1.14% | 640 |
| Oct 2, 2026 | 9.70 | 9.70 | 9.69 | 9.69 | 9.46 | -1.93% | 2,855 |
| Oct 1, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.65 | 2.92% | 3,813 |
| Sep 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.38 | -1.44% | 966 |
| Sep 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.51 | -0.10% | 637 |
| Sep 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | -2.01% | 268 |
| Sep 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.72 | 0.20% | 255 |
| Sep 17, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.70 | 1.64% | 5,105 |
| Sep 16, 2026 | 9.77 | 9.77 | 9.72 | 9.77 | 9.54 | -4.44% | 2,393 |
| Sep 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.99 | 3.80% | 107 |
| Sep 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.62 | 2.93% | 1,044 |
| Sep 10, 2026 | 9.87 | 9.87 | 9.57 | 9.57 | 9.35 | -6.27% | 8,867 |
| Sep 8, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 9.97 | 8.32% | 868 |
| Sep 4, 2026 | 9.38 | 9.43 | 9.38 | 9.43 | 9.21 | -5.27% | 241 |
| Sep 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.72 | 0.91% | 318 |
| Sep 1, 2026 | 9.85 | 9.86 | 9.85 | 9.86 | 9.63 | -1.60% | 1,366 |
| Aug 31, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.79 | 2.45% | 341 |
| Aug 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.55 | 0.44% | 757 |
| Aug 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.51 | 5.04% | 239 |
| Aug 24, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.05 | - | 217 |
| Aug 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.05 | -0.32% | 356 |
| Aug 20, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.08 | 2.54% | 3,696 |
| Aug 19, 2026 | 8.95 | 9.25 | 8.92 | 9.07 | 8.86 | -1.84% | 28,427 |
| Aug 18, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.02 | 5.60% | 241 |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | -2.78% | 160 |
| Aug 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.79 | 1.12% | 346 |
| Aug 10, 2026 | 8.28 | 8.90 | 8.28 | 8.90 | 8.69 | 8.54% | 507 |
| Aug 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.01 | -9.29% | 141 |
| Aug 6, 2026 | 8.83 | 9.04 | 8.83 | 9.04 | 8.83 | -0.99% | 237 |
| Aug 5, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.92 | 1.11% | 191 |
| Aug 4, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.82 | -1.63% | 251 |
| Jul 31, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.97 | 2.34% | 489 |