Kingfore Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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