Kingfore Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	21.01	21.79	21.01	21.48	-	-	4,000
Mar 30, 2026	21.69	21.79	21.30	21.48	21.48	-0.97%	2,680,830
Mar 27, 2026	21.01	21.73	21.01	21.69	21.69	1.97%	3,476,271
Mar 26, 2026	21.24	21.47	21.06	21.27	21.27	-	2,489,148
Mar 25, 2026	20.99	21.48	20.91	21.27	21.27	1.24%	3,403,985
Mar 24, 2026	20.52	21.04	20.13	21.01	21.01	4.42%	3,617,655
Mar 23, 2026	20.70	20.90	19.91	20.12	20.12	-3.82%	4,348,950
Mar 20, 2026	21.21	21.55	20.84	20.92	20.92	-0.85%	3,507,433
Mar 19, 2026	21.20	21.63	21.00	21.10	21.10	-2.63%	4,792,964
Mar 18, 2026	20.85	21.73	20.52	21.67	21.67	2.51%	8,571,616
Mar 17, 2026	23.16	23.26	21.14	21.14	21.14	-10.00%	12,779,010
Mar 16, 2026	22.90	24.06	22.86	23.49	23.49	2.44%	4,037,874
Mar 13, 2026	22.67	23.38	22.67	22.93	22.93	0.88%	3,552,280
Mar 12, 2026	23.18	23.27	22.63	22.73	22.73	-1.94%	2,127,835
Mar 11, 2026	23.31	23.57	22.95	23.18	23.18	-0.52%	4,014,235
Mar 10, 2026	23.07	23.44	22.89	23.30	23.30	1.00%	3,330,522
Mar 9, 2026	22.50	23.20	22.40	23.07	23.07	2.53%	4,374,836
Mar 6, 2026	22.65	23.13	22.33	22.50	22.50	-0.66%	3,196,822
Mar 5, 2026	23.10	23.56	22.53	22.65	22.65	-0.92%	2,465,159
Mar 4, 2026	22.20	23.28	21.90	22.86	22.86	2.05%	3,436,276
Mar 3, 2026	22.78	23.38	22.38	22.40	22.40	-1.28%	3,445,871
Mar 2, 2026	23.10	23.80	22.59	22.69	22.69	-2.45%	3,539,244
Feb 27, 2026	23.08	23.50	22.93	23.26	23.26	-1.15%	2,698,135
Feb 26, 2026	23.28	24.10	23.20	23.53	23.53	1.60%	3,164,972
Feb 25, 2026	23.40	24.23	22.86	23.16	23.16	-1.61%	4,302,478
Feb 24, 2026	24.11	24.60	23.02	23.54	23.54	-2.32%	7,650,654
Feb 13, 2026	22.37	24.17	22.15	24.10	24.10	7.54%	6,256,366
Feb 12, 2026	23.23	23.80	22.29	22.41	22.41	-3.53%	5,861,527
Feb 11, 2026	24.55	24.64	23.20	23.23	23.23	-5.26%	5,274,007
Feb 10, 2026	24.43	25.28	23.56	24.52	24.52	2.12%	4,712,690
Feb 9, 2026	23.40	24.05	23.01	24.01	24.01	4.03%	3,646,754
Feb 6, 2026	22.78	23.88	22.65	23.08	23.08	0.35%	3,624,484
Feb 5, 2026	23.76	23.87	22.55	23.00	23.00	-3.89%	3,919,001
Feb 4, 2026	23.40	23.99	23.17	23.93	23.93	3.06%	3,995,261
Feb 3, 2026	23.67	23.95	22.91	23.22	23.22	-1.32%	3,756,869
Feb 2, 2026	23.90	24.62	23.40	23.53	23.53	-2.49%	5,348,004
Jan 30, 2026	23.53	24.34	23.38	24.13	24.13	1.94%	5,473,486
Jan 29, 2026	23.31	24.24	23.04	23.67	23.67	1.54%	5,563,223
Jan 28, 2026	22.80	23.35	22.48	23.31	23.31	0.17%	3,447,934
Jan 27, 2026	22.38	23.80	22.14	23.27	23.27	4.02%	5,311,781
Jan 26, 2026	22.52	22.79	22.00	22.37	22.37	-1.32%	2,846,402
Jan 23, 2026	22.65	23.10	22.51	22.67	22.67	0.22%	3,297,687
Jan 22, 2026	22.97	23.08	22.40	22.62	22.62	-1.52%	3,747,708
Jan 21, 2026	21.53	23.37	21.53	22.97	22.97	6.84%	6,573,592
Jan 20, 2026	22.03	22.19	21.28	21.50	21.50	-1.56%	2,841,584
Jan 19, 2026	21.67	22.31	21.22	21.84	21.84	0.41%	3,025,989
Jan 16, 2026	22.57	22.67	21.40	21.75	21.75	-3.33%	4,847,914
Jan 15, 2026	21.23	23.38	21.12	22.50	22.50	5.44%	7,133,593
Jan 14, 2026	20.79	21.60	20.70	21.34	21.34	2.50%	5,381,718
Jan 13, 2026	21.12	21.48	20.48	20.82	20.82	-1.09%	4,943,246