Kingsgate Consolidated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	1.81	1.81	1.81	1.81	1.81	0.56%	1,500
Jul 10, 2025	1.75	1.80	1.75	1.80	1.80	16.13%	1,945
Jul 9, 2025	1.55	1.55	1.55	1.55	1.55	-16.22%	750
Jul 7, 2025	1.85	1.85	1.85	1.85	1.85	32.14%	1,026
Jun 17, 2025	1.40	1.40	1.40	1.40	1.40	-	875
Jun 9, 2025	1.40	1.40	1.40	1.40	1.40	4.79%	1,900
May 27, 2025	1.34	1.34	1.34	1.34	1.34	-15.44%	1,500
May 9, 2025	1.58	1.58	1.58	1.58	1.58	53.40%	155
Apr 23, 2025	1.03	1.03	1.03	1.03	1.03	-	7,213
Apr 17, 2025	1.01	1.03	1.01	1.03	1.03	1.98%	32,000
Apr 16, 2025	1.01	1.01	1.01	1.01	1.01	5.65%	2,000
Apr 14, 2025	0.96	0.96	0.96	0.96	0.96	6.22%	50,000
Apr 11, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	100,000
Apr 10, 2025	0.89	0.89	0.89	0.89	0.89	2.36%	2,500
Apr 4, 2025	0.90	0.90	0.87	0.87	0.87	-4.73%	3,750
Mar 13, 2025	0.88	0.91	0.88	0.91	0.91	12.14%	2,725
Mar 11, 2025	0.85	0.85	0.81	0.81	0.81	-3.65%	3,000
Feb 13, 2025	0.84	0.84	0.84	0.84	0.84	9.70%	500
Jan 31, 2025	0.76	0.77	0.76	0.77	0.77	2.67%	16,204
Jan 30, 2025	0.78	0.78	0.75	0.75	0.75	-15.73%	24,296
Jan 29, 2025	0.89	0.89	0.89	0.89	0.89	3.16%	520