Kingfore Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	27.45	28.81	27.11	28.33	28.33	4.12%	7,860,010
Aug 26, 2026	26.90	27.53	26.61	27.21	27.21	1.19%	7,961,046
Aug 25, 2026	26.29	27.20	25.79	26.89	26.89	1.78%	10,092,952
Aug 24, 2026	28.59	28.60	26.25	26.42	26.42	-7.78%	14,079,609
Aug 21, 2026	29.76	29.76	27.51	28.65	28.65	-3.73%	18,444,227
Aug 20, 2026	28.15	29.76	28.15	29.76	29.76	10.02%	4,967,920
Aug 19, 2026	27.30	29.00	27.00	27.05	27.05	-2.94%	15,724,368
Aug 18, 2026	26.11	27.87	25.95	27.87	27.87	8.02%	13,753,259
Aug 17, 2026	23.96	25.87	23.89	25.80	25.80	7.32%	10,387,285
Aug 14, 2026	23.56	24.48	23.03	24.04	24.04	3.93%	11,216,855
Aug 13, 2026	22.10	23.70	22.00	23.13	23.13	5.33%	9,083,563
Aug 12, 2026	21.64	22.00	21.36	21.96	21.96	0.83%	3,990,121
Aug 11, 2026	22.53	22.76	21.73	21.78	21.78	-3.63%	5,673,286
Aug 10, 2026	22.26	22.68	21.70	22.60	22.60	3.29%	8,166,943
Aug 7, 2026	21.59	21.96	20.85	21.88	21.88	0.46%	11,104,466
Aug 6, 2026	21.88	22.80	21.10	21.78	21.78	4.76%	18,773,917
Aug 5, 2026	19.46	20.79	19.46	20.79	20.79	10.00%	3,717,548
Aug 4, 2026	18.55	18.95	18.23	18.90	18.90	2.72%	4,639,730
Aug 3, 2026	17.68	18.54	17.35	18.40	18.40	6.17%	6,221,924
Jul 31, 2026	17.05	17.49	17.01	17.33	17.33	2.30%	4,019,713
Jul 30, 2026	17.46	17.85	16.86	16.94	16.94	-3.64%	4,699,635
Jul 29, 2026	17.69	17.84	17.17	17.58	17.58	-0.57%	4,295,756
Jul 28, 2026	18.02	18.45	17.61	17.68	17.68	-2.21%	4,071,999
Jul 27, 2026	17.37	18.19	17.27	18.08	18.08	3.08%	4,043,763
Jul 24, 2026	17.95	18.22	17.49	17.54	17.54	-2.88%	3,833,027
Jul 23, 2026	17.45	18.06	17.44	18.06	18.06	2.96%	5,158,019
Jul 22, 2026	17.50	17.79	17.14	17.54	17.54	0.34%	5,427,988