Kingsgate Consolidated Limited (KSKGF)
OTCMKTS · Delayed Price · Currency is USD
3.610
0.00 (0.00%)
At close: Jun 12, 2026
KSKGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 4.95 | 4.95 | 4.47 | 4.47 | 4.47 | 4.37% | 1,244 |
| Apr 30, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -1.63% | 329 |
| Apr 29, 2026 | 4.36 | 4.43 | 4.35 | 4.35 | 4.35 | 1.61% | 2,077 |
| Apr 28, 2026 | 4.74 | 4.74 | 4.28 | 4.28 | 4.28 | -5.41% | 1,650 |
| Apr 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.10% | 800 |
| Apr 23, 2026 | 4.30 | 4.67 | 4.30 | 4.67 | 4.67 | 16.75% | 1,300 |
| Apr 21, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 3,900 |
| Apr 17, 2026 | 4.15 | 4.16 | 4.02 | 4.02 | 4.02 | -1.95% | 2,369 |
| Apr 16, 2026 | 4.18 | 4.18 | 4.05 | 4.10 | 4.10 | 2.50% | 3,500 |
| Apr 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,600 |
| Apr 14, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 8.33% | 600 |
| Apr 8, 2026 | 3.51 | 3.73 | 3.51 | 3.60 | 3.60 | 19.01% | 2,320 |
| Apr 6, 2026 | 3.16 | 3.16 | 3.03 | 3.03 | 3.03 | -2.02% | 1,511 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.00 | 3.09 | 3.09 | -0.40% | 484 |
| Mar 31, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 10.71% | 1,000 |
| Mar 30, 2026 | 2.95 | 3.30 | 2.80 | 2.80 | 2.80 | -0.71% | 6,370 |
| 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 | -14.59% | 170 |
| Mar 23, 2026 | 3.33 | 3.63 | 3.33 | 3.63 | 3.63 | 3.40% | 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 |