Kingsgate Consolidated Limited (KSKGF)
OTCMKTS · Delayed Price · Currency is USD
3.260
+0.010 (0.31%)
At close: Aug 11, 2026
KSKGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 2.45 | 2.85 | 2.45 | 2.75 | 2.75 | -3.17% | 3,800 |
| Jul 17, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -2.07% | 575 |
| Jul 16, 2026 | 2.81 | 3.01 | 2.81 | 2.90 | 2.90 | 4.69% | 12,536 |
| Jul 15, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.73% | 301 |
| Jul 14, 2026 | 2.80 | 2.80 | 2.68 | 2.75 | 2.75 | -8.33% | 13,650 |
| Jul 13, 2026 | 3.27 | 3.27 | 3.00 | 3.00 | 3.00 | -11.37% | 7,600 |
| Jul 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.02% | 1,200 |
| Jul 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | 300 |
| Jul 1, 2026 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | -6.88% | 4,960 |
| Jun 30, 2026 | 3.51 | 3.58 | 3.51 | 3.54 | 3.54 | -4.76% | 5,760 |
| Jun 29, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | -1.82% | 425 |
| Jun 26, 2026 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 6.76% | 1,271 |
| Jun 25, 2026 | 3.78 | 3.78 | 3.55 | 3.55 | 3.55 | -9.94% | 1,600 |
| Jun 24, 2026 | 3.85 | 3.96 | 3.85 | 3.94 | 3.94 | -3.50% | 2,740 |
| Jun 23, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 1.49% | 2,373 |
| Jun 22, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.63% | 500 |
| Jun 18, 2026 | 3.99 | 4.00 | 3.93 | 4.00 | 4.00 | -10.01% | 2,204 |
| Jun 17, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | 23.13% | 1,318 |
| Jun 12, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 11.08% | 246 |
| Jun 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.23% | 181 |
| Jun 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.84% | 1,295 |
| Jun 8, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -8.37% | 1,000 |
| Jun 4, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -6.86% | 300 |
| Jun 1, 2026 | 4.40 | 4.40 | 4.14 | 4.14 | 4.14 | -2.25% | 4,213 |
| May 29, 2026 | 4.35 | 4.53 | 4.23 | 4.23 | 4.23 | -1.60% | 791 |
| May 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.52% | 395 |
| May 27, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 6.98% | 1,630 |
| May 26, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | 0.70% | 10,113 |
| May 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | 7,500 |
| May 21, 2026 | 4.70 | 4.70 | 4.28 | 4.28 | 4.28 | 3.27% | 1,120 |
| May 19, 2026 | 3.80 | 4.20 | 3.80 | 4.14 | 4.14 | 3.49% | 2,725 |
| May 18, 2026 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | -15.79% | 1,930 |
| May 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -6.86% | 1,945 |
| May 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.26% | 200 |
| May 11, 2026 | 5.28 | 5.28 | 5.17 | 5.17 | 5.17 | 0.29% | 2,122 |
| May 8, 2026 | 4.92 | 5.18 | 4.92 | 5.15 | 5.15 | 4.68% | 2,708 |
| May 7, 2026 | 4.94 | 5.05 | 4.92 | 4.92 | 4.92 | 6.95% | 5,508 |
| May 6, 2026 | 5.04 | 5.07 | 4.60 | 4.60 | 4.60 | 6.09% | 9,635 |
| May 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.89% | 250 |