Kingfore Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.00	36.86	35.22	36.86	36.86	10.00%	10,492,098
Jun 1, 2026	30.60	33.51	30.59	33.51	33.51	10.01%	7,063,925
May 29, 2026	28.80	30.84	28.47	30.46	30.46	5.36%	12,423,406
May 28, 2026	28.92	29.20	27.82	28.91	28.91	1.05%	6,507,491
May 27, 2026	28.31	28.98	27.55	28.61	28.61	-0.21%	7,960,495
May 26, 2026	28.76	30.02	28.04	28.67	28.67	-0.38%	7,865,351
May 25, 2026	29.11	30.18	28.26	28.78	28.78	-3.33%	9,087,043
May 22, 2026	29.60	30.76	28.20	29.77	29.77	1.60%	11,969,089
May 21, 2026	30.58	30.81	28.86	29.30	29.30	-5.64%	10,528,979
May 20, 2026	29.80	31.35	29.66	31.05	31.05	2.58%	13,512,249
May 19, 2026	28.82	30.50	27.73	30.27	30.27	2.61%	15,103,955
May 18, 2026	28.70	30.34	28.57	29.50	29.50	-2.35%	13,228,883
May 15, 2026	28.00	30.70	27.38	30.21	30.21	2.76%	23,411,167
May 14, 2026	27.21	29.40	26.73	29.40	29.40	9.99%	16,807,508
May 13, 2026	26.26	26.73	25.63	26.73	26.73	10.00%	6,555,392
May 12, 2026	22.98	24.45	22.97	24.30	24.30	5.70%	6,891,137
May 11, 2026	22.66	23.00	22.43	22.99	22.99	1.68%	3,569,196
May 8, 2026	22.57	22.89	22.32	22.61	22.61	0.22%	4,052,522
May 7, 2026	21.55	22.96	21.51	22.56	22.56	4.74%	7,171,238
May 6, 2026	21.32	21.64	20.70	21.54	21.54	0.89%	4,611,585
Apr 30, 2026	21.17	21.45	21.00	21.35	21.35	0.57%	2,640,030
Apr 29, 2026	20.58	21.49	20.58	21.23	21.23	2.41%	3,866,983
Apr 28, 2026	20.01	20.85	19.99	20.73	20.73	2.73%	4,329,959
Apr 27, 2026	20.45	20.46	19.00	20.18	20.18	-2.09%	6,413,470
Apr 24, 2026	20.67	20.85	20.40	20.61	20.61	-0.91%	2,193,673
Apr 23, 2026	20.98	21.01	20.68	20.80	20.80	-1.05%	1,807,911
Apr 22, 2026	21.15	21.18	20.86	21.02	21.02	-0.85%	1,764,894
Apr 21, 2026	21.20	21.37	21.06	21.20	21.20	-0.24%	1,792,052
Apr 20, 2026	21.30	21.30	20.68	21.25	21.25	-0.19%	2,669,646
Apr 17, 2026	21.60	21.67	21.14	21.29	21.29	-1.39%	2,151,320
Apr 16, 2026	21.23	21.63	20.96	21.59	21.59	2.42%	2,977,456
Apr 15, 2026	21.03	21.29	20.88	21.08	21.08	0.33%	2,475,082
Apr 14, 2026	20.96	21.03	20.64	21.01	21.01	0.33%	2,139,660
Apr 13, 2026	21.15	21.25	20.85	20.94	20.94	-0.76%	1,919,852
Apr 10, 2026	21.15	21.40	21.01	21.10	21.10	0.09%	2,162,100
Apr 9, 2026	21.19	21.36	21.07	21.08	21.08	-0.85%	1,781,946
Apr 8, 2026	20.98	21.28	20.95	21.26	21.26	2.56%	2,283,720
Apr 7, 2026	20.30	21.10	20.10	20.73	20.73	1.87%	2,559,300
Apr 3, 2026	21.11	21.11	20.23	20.35	20.35	-3.55%	1,784,877
Apr 2, 2026	21.36	21.47	20.95	21.10	21.10	-1.12%	1,692,262
Apr 1, 2026	21.10	21.48	21.02	21.34	21.34	2.50%	3,050,803
Mar 31, 2026	21.42	21.64	20.77	20.82	20.82	-3.07%	2,480,849
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