Kingfore Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.40	20.79	19.31	19.39	19.39	-6.15%	9,023,944
Nov 12, 2026	20.62	21.25	20.54	20.66	20.66	0.24%	6,214,993
Nov 11, 2026	20.22	20.69	19.92	20.61	20.61	1.23%	7,986,700
Nov 10, 2026	20.55	20.91	20.23	20.36	20.36	0.84%	4,231,700
Nov 9, 2026	20.40	20.69	20.15	20.19	20.19	0.35%	4,904,200
Nov 6, 2026	20.13	20.54	19.76	20.12	20.12	-4.19%	6,205,560
Nov 5, 2026	20.54	21.55	20.40	21.00	21.00	2.19%	6,675,198
Nov 4, 2026	19.81	20.66	18.76	20.55	20.55	4.26%	8,308,046
Nov 3, 2026	20.63	20.93	19.61	19.71	19.71	-4.41%	6,899,175
Nov 2, 2026	20.34	21.10	19.82	20.62	20.62	0.49%	10,720,984
Oct 30, 2026	19.52	21.65	18.68	20.52	20.52	4.27%	14,141,818
Oct 29, 2026	20.44	20.80	19.58	19.68	19.68	-3.72%	4,392,015
Oct 28, 2026	20.46	20.50	19.91	20.44	20.44	1.39%	3,365,545
Oct 27, 2026	21.22	21.46	20.11	20.16	20.16	-4.32%	3,594,335
Oct 26, 2026	21.34	21.74	21.01	21.07	21.07	-2.54%	4,677,271
Oct 23, 2026	21.02	21.82	19.71	21.62	21.62	0.70%	7,638,406
Oct 22, 2026	23.16	23.16	21.43	21.47	21.47	-6.45%	4,042,074
Oct 21, 2026	23.56	23.70	22.57	22.95	22.95	-2.51%	4,921,760
Oct 20, 2026	22.43	23.73	22.43	23.54	23.54	4.16%	4,426,422
Oct 19, 2026	23.12	24.29	22.39	22.60	22.60	-1.40%	4,623,419
Oct 16, 2026	23.74	23.94	22.85	22.92	22.92	-2.34%	3,524,505
Oct 15, 2026	23.40	23.70	23.07	23.47	23.47	-2.45%	3,169,823
Oct 14, 2026	24.42	24.80	23.90	24.06	24.06	-1.47%	2,989,595
Oct 13, 2026	23.96	24.78	23.03	24.42	24.42	-0.04%	4,646,988
Oct 12, 2026	26.00	26.01	24.40	24.43	24.43	-7.11%	5,321,890
Oct 9, 2026	25.79	26.30	23.89	26.30	26.30	1.47%	6,716,687
Oct 8, 2026	26.97	27.20	25.61	25.92	25.92	-4.71%	5,322,067
Sep 30, 2026	27.34	27.54	26.54	27.20	27.20	-0.07%	3,757,003
Sep 29, 2026	26.78	27.80	26.74	27.22	27.22	1.76%	3,917,781
Sep 28, 2026	28.61	28.61	26.61	26.75	26.75	-7.02%	5,174,600
Sep 24, 2026	28.99	29.36	28.62	28.77	28.77	-1.13%	3,247,650
Sep 23, 2026	29.72	29.92	29.01	29.10	29.10	-2.09%	3,129,500
Sep 22, 2026	30.00	30.35	29.50	29.72	29.72	-1.46%	4,163,722
Sep 21, 2026	29.37	31.48	29.00	30.16	30.16	3.29%	7,174,565
Sep 18, 2026	28.50	29.50	28.50	29.20	29.20	3.25%	4,058,255
Sep 17, 2026	28.29	28.63	28.05	28.28	28.28	-0.11%	3,219,837
Sep 16, 2026	28.76	28.76	28.11	28.31	28.31	-1.19%	3,569,958
Sep 15, 2026	28.54	29.38	28.50	28.65	28.65	-1.34%	5,330,907
Sep 14, 2026	27.40	29.20	27.00	29.04	29.04	6.73%	7,104,279
Sep 11, 2026	27.67	27.95	26.80	27.21	27.21	-2.30%	5,877,375
Sep 10, 2026	28.30	28.41	27.68	27.85	27.85	-1.59%	6,083,487
Sep 9, 2026	29.93	31.23	28.24	28.30	28.30	-7.06%	13,187,382
Sep 8, 2026	28.39	31.09	27.83	30.45	30.45	7.64%	16,136,521
Sep 7, 2026	28.14	30.95	27.60	28.29	28.29	0.53%	15,598,882
Sep 4, 2026	30.01	30.25	28.00	28.14	28.14	-4.35%	6,708,052
Sep 3, 2026	29.88	30.69	28.90	29.42	29.42	-1.54%	7,023,995
Sep 2, 2026	28.80	29.92	27.90	29.88	29.88	3.68%	7,095,676
Sep 1, 2026	30.06	31.31	28.38	28.82	28.82	-2.37%	8,581,847
Aug 31, 2026	27.91	29.62	27.84	29.52	29.52	4.13%	7,108,260
Aug 28, 2026	28.28	28.93	27.88	28.35	28.35	0.07%	6,753,907