Kingsgate Consolidated Limited (KSKGF)
OTCMKTS · Delayed Price · Currency is USD
3.890
+0.014 (0.35%)
At close: Feb 11, 2026
Kingsgate Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 0.34% | 6,332 |
| Feb 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.22% | 190 |
| Feb 9, 2026 | 3.39 | 4.12 | 3.39 | 3.65 | 3.65 | 7.67% | 5,465 |
| Feb 6, 2026 | 3.67 | 3.67 | 3.39 | 3.39 | 3.39 | -7.63% | 28,305 |
| Feb 5, 2026 | 3.98 | 4.10 | 3.67 | 3.67 | 3.67 | -13.65% | 24,837 |
| Feb 4, 2026 | 4.19 | 4.50 | 4.19 | 4.25 | 4.25 | 2.41% | 1,710 |
| Feb 3, 2026 | 4.48 | 4.49 | 4.15 | 4.15 | 4.15 | 4.06% | 3,542 |
| Feb 2, 2026 | 3.90 | 4.18 | 3.90 | 3.99 | 3.99 | -4.13% | 8,850 |
| Jan 30, 2026 | 4.55 | 4.64 | 4.04 | 4.16 | 4.16 | -12.79% | 18,026 |
| Jan 29, 2026 | 4.72 | 4.89 | 4.55 | 4.77 | 4.77 | 1.71% | 12,623 |
| Jan 28, 2026 | 4.80 | 4.85 | 4.69 | 4.69 | 4.69 | 0.32% | 11,280 |
| Jan 27, 2026 | 4.75 | 4.86 | 4.51 | 4.68 | 4.68 | -0.53% | 31,336 |
| Jan 26, 2026 | 4.79 | 4.79 | 4.50 | 4.70 | 4.70 | -2.29% | 55,207 |
| Jan 23, 2026 | 4.60 | 4.81 | 4.57 | 4.81 | 4.81 | 3.78% | 37,653 |
| Jan 22, 2026 | 5.05 | 5.05 | 4.62 | 4.64 | 4.64 | 2.77% | 11,988 |
| Jan 21, 2026 | 4.50 | 4.53 | 4.50 | 4.51 | 4.51 | -6.24% | 11,886 |
| Jan 20, 2026 | 4.48 | 4.84 | 4.48 | 4.81 | 4.81 | 10.70% | 8,014 |
| Jan 16, 2026 | 4.10 | 4.47 | 4.10 | 4.35 | 4.35 | 7.95% | 5,855 |
| Jan 15, 2026 | 4.06 | 4.10 | 3.99 | 4.03 | 4.03 | -0.37% | 10,340 |
| Jan 14, 2026 | 4.06 | 4.10 | 3.94 | 4.04 | 4.04 | 2.18% | 6,328 |
| Jan 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.91% | 500 |
| Jan 12, 2026 | 3.80 | 3.97 | 3.80 | 3.88 | 3.88 | 0.78% | 3,130 |
| Jan 9, 2026 | 3.70 | 3.96 | 3.70 | 3.85 | 3.85 | -3.99% | 6,448 |
| Jan 8, 2026 | 4.05 | 4.14 | 3.95 | 4.01 | 4.01 | 2.11% | 8,818 |
| Jan 7, 2026 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | -0.23% | 9,750 |
| Jan 6, 2026 | 3.60 | 3.95 | 3.60 | 3.94 | 3.94 | -0.35% | 14,941 |
| Jan 5, 2026 | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | 2.20% | 1,927 |
| Jan 2, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -2.89% | 2,000 |
| Dec 31, 2025 | 3.98 | 3.98 | 3.83 | 3.98 | 3.98 | 2.98% | 4,365 |
| Dec 30, 2025 | 3.95 | 3.97 | 3.87 | 3.87 | 3.87 | -0.90% | 5,545 |
| Dec 29, 2025 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | -1.02% | 13,129 |
| Dec 26, 2025 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | 6.34% | 2,384 |
| Dec 24, 2025 | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | 1.51% | 3,831 |
| Dec 23, 2025 | 3.70 | 3.71 | 3.50 | 3.65 | 3.65 | 0.27% | 9,821 |
| Dec 22, 2025 | 3.55 | 3.74 | 3.55 | 3.64 | 3.64 | 8.33% | 5,050 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.35 | 3.36 | 3.36 | 4.51% | 3,799 |
| Dec 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.16% | 1,140 |
| Dec 16, 2025 | 3.22 | 3.39 | 3.22 | 3.39 | 3.39 | 2.11% | 550 |
| Dec 15, 2025 | 3.26 | 3.41 | 3.22 | 3.32 | 3.32 | 2.00% | 4,800 |
| Dec 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.25% | 3,350 |
| Dec 11, 2025 | 3.26 | 3.39 | 3.26 | 3.33 | 3.33 | 8.29% | 9,999 |
| Dec 10, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | -4.06% | 2,415 |
| Dec 9, 2025 | 3.18 | 3.40 | 3.15 | 3.21 | 3.21 | 3.55% | 3,424 |
| Dec 8, 2025 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | 0.81% | 3,432 |
| Dec 5, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | -1.29% | 900 |
| Dec 4, 2025 | 3.13 | 3.29 | 3.11 | 3.11 | 3.11 | -0.73% | 2,202 |
| Dec 3, 2025 | 3.34 | 3.54 | 3.13 | 3.13 | 3.13 | 15.18% | 8,089 |
| Dec 2, 2025 | 2.47 | 2.72 | 2.47 | 2.72 | 2.72 | -7.80% | 550 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | 724 |
| Nov 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 15.29% | 1,000 |