Kingsgate Consolidated Limited (KSKGF)
OTCMKTS · Delayed Price · Currency is USD
3.019
+0.167 (5.84%)
At close: Nov 9, 2026
KSKGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 5.84% | 100 |
| Nov 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.69% | 170 |
| Nov 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 5.00% | 217 |
| Nov 3, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -3.90% | 2,275 |
| Nov 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -7.33% | 419 |
| Oct 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 10.29% | 1,281 |
| Oct 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | 1,590 |
| Oct 22, 2026 | 3.15 | 3.15 | 2.75 | 2.75 | 2.75 | -13.39% | 2,700 |
| Oct 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.23% | 629 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.21% | 1,500 |
| Oct 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 12.21% | 500 |
| Oct 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 225 |
| Oct 14, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -8.20% | 2,969 |
| Oct 12, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | 3.27 | -1.27% | 766 |
| Oct 9, 2026 | 3.44 | 3.44 | 3.31 | 3.31 | 3.31 | -0.57% | 413 |
| Oct 8, 2026 | 3.47 | 3.47 | 3.33 | 3.33 | 3.33 | 3.70% | 700 |
| Oct 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 1,666 |
| Sep 28, 2026 | 3.36 | 3.37 | 3.20 | 3.20 | 3.20 | -5.04% | 533 |
| Sep 25, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 3,350 |
| Sep 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | 281 |
| Sep 23, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 1.13% | 1,750 |
| Sep 22, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -6.84% | 1,131 |
| Sep 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% | 1,197 |
| Sep 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 1,000 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 200 |
| Sep 10, 2026 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | 2.39% | 730 |
| Sep 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.09% | 3,000 |
| Aug 28, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -1.25% | 1,100 |
| Aug 27, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 1,625 |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.20% | 800 |
| Aug 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.44% | 215 |
| Aug 24, 2026 | 3.81 | 3.87 | 3.81 | 3.82 | 3.82 | -1.42% | 6,455 |
| Aug 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.31% | 280 |
| Aug 20, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | 6.26% | 3,847 |
| Aug 19, 2026 | 3.58 | 3.60 | 3.42 | 3.60 | 3.60 | -1.78% | 1,377 |
| Aug 17, 2026 | 3.42 | 3.67 | 3.42 | 3.66 | 3.66 | 7.65% | 1,700 |
| Aug 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 147 |
| Aug 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 142 |
| Aug 12, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 7.36% | 17,888 |
| Aug 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | 2,100 |
| Aug 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17% | 600 |
| Aug 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 6.78% | 200 |
| Aug 4, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.87% | 100 |
| Jul 31, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | 0.04% | 2,210 |
| Jul 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 7.13% | 200 |
| Jul 29, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -14.24% | 6,000 |
| Jul 27, 2026 | 2.70 | 3.09 | 2.70 | 3.09 | 3.09 | 5.46% | 680 |
| Jul 24, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 100 |
| Jul 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 6.18% | 500 |
| Jul 21, 2026 | 3.05 | 3.05 | 2.75 | 2.75 | 2.75 | - | 1,575 |