Kingsgate Consolidated Limited (KSKGF)
OTCMKTS · Delayed Price · Currency is USD
2.820
0.00 (0.00%)
At close: Mar 27, 2026
KSKGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.76 | 2.82 | 2.68 | 2.82 | 2.82 | - | 11,967 |
| Mar 26, 2026 | 3.15 | 3.15 | 2.82 | 2.82 | 2.82 | -9.03% | 3,869 |
| Mar 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -14.58% | 170 |
| Mar 23, 2026 | 3.33 | 3.63 | 3.33 | 3.63 | 3.63 | 3.39% | 1,093 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.33 | 3.51 | 3.51 | -11.03% | 16,218 |
| Mar 19, 2026 | 4.01 | 4.01 | 3.69 | 3.95 | 3.95 | -3.78% | 3,505 |
| Mar 18, 2026 | 4.16 | 4.53 | 4.02 | 4.10 | 4.10 | -10.68% | 11,560 |
| Mar 17, 2026 | 4.40 | 4.59 | 4.40 | 4.59 | 4.59 | 10.20% | 2,956 |
| Mar 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -7.03% | 500 |
| Mar 13, 2026 | 4.59 | 4.59 | 4.43 | 4.48 | 4.48 | -2.99% | 11,904 |
| Mar 12, 2026 | 4.79 | 4.85 | 4.62 | 4.62 | 4.62 | -3.51% | 5,400 |
| Mar 11, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 6.59% | 500 |
| Mar 9, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.11% | 500 |
| Mar 6, 2026 | 4.49 | 4.49 | 4.45 | 4.49 | 4.49 | -6.85% | 4,770 |
| Mar 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.17% | 750 |
| Mar 3, 2026 | 4.90 | 5.00 | 4.56 | 4.87 | 4.87 | -3.10% | 13,070 |
| Mar 2, 2026 | 4.96 | 5.27 | 4.92 | 5.03 | 5.03 | -4.68% | 12,522 |
| Feb 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 8.32% | 3,640 |
| Feb 26, 2026 | 4.78 | 5.00 | 4.78 | 4.87 | 4.87 | 9.44% | 1,695 |
| Feb 25, 2026 | 4.99 | 4.99 | 4.45 | 4.45 | 4.45 | -1.11% | 1,142 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 125 |
| Feb 23, 2026 | 4.21 | 4.50 | 4.21 | 4.46 | 4.46 | 5.94% | 6,065 |
| Feb 20, 2026 | 3.63 | 4.21 | 3.63 | 4.21 | 4.21 | 5.25% | 395 |
| Feb 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 600 |
| Feb 18, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 1,500 |
| Feb 17, 2026 | 3.55 | 4.00 | 3.55 | 4.00 | 4.00 | - | 5,405 |
| Feb 12, 2026 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 2.83% | 4,220 |
| 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 |