Kingfore Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	17.41	17.76	15.80	17.48	17.48	-0.06%	9,175,456
Jul 20, 2026	19.00	19.51	17.24	17.49	17.49	-8.72%	9,159,706
Jul 17, 2026	20.38	20.95	18.97	19.16	19.16	-7.31%	7,719,556
Jul 16, 2026	20.88	21.20	19.80	20.67	20.67	-0.48%	8,712,488
Jul 15, 2026	20.34	21.36	20.28	20.77	20.77	2.01%	5,496,676
Jul 14, 2026	19.24	20.50	19.12	20.36	20.36	5.44%	4,758,014
Jul 13, 2026	20.10	20.53	19.24	19.31	19.31	-5.06%	4,353,653
Jul 10, 2026	19.65	20.60	19.65	20.34	20.34	2.42%	5,011,369
Jul 9, 2026	19.60	19.97	19.30	19.86	19.86	1.79%	3,939,114
Jul 8, 2026	20.06	20.40	19.11	19.51	19.51	-2.55%	5,924,687
Jul 7, 2026	20.66	21.10	19.88	20.02	20.02	-3.47%	4,743,974
Jul 6, 2026	22.23	22.53	20.69	20.74	20.74	-6.70%	7,048,153
Jul 3, 2026	22.94	23.20	22.19	22.23	22.23	-3.68%	5,904,001
Jul 2, 2026	22.79	24.15	22.55	23.08	23.08	0.70%	8,226,703
Jul 1, 2026	22.96	23.36	22.40	22.92	22.92	0.79%	6,309,730
Jun 30, 2026	22.47	22.88	22.16	22.74	22.74	1.29%	6,743,877
Jun 29, 2026	23.62	24.20	21.66	22.45	22.45	-5.79%	14,355,951
Jun 26, 2026	21.72	23.83	21.72	23.83	23.83	10.02%	6,636,275
Jun 25, 2026	22.12	22.58	21.46	21.66	21.66	-2.91%	10,572,076
Jun 24, 2026	23.59	23.92	21.93	22.31	22.31	-3.46%	10,568,784
Jun 23, 2026	23.83	24.81	22.82	23.11	23.11	-1.74%	9,040,260
Jun 22, 2026	23.13	24.06	23.01	23.52	23.52	-0.13%	8,553,965
Jun 18, 2026	23.82	24.11	22.98	23.55	23.55	-2.69%	9,692,459
Jun 17, 2026	23.66	24.80	23.16	24.20	24.20	2.28%	12,549,651
Jun 16, 2026	23.31	24.07	23.07	23.66	23.66	0.51%	11,206,933
Jun 15, 2026	24.09	24.47	23.21	23.54	23.54	-2.28%	11,500,264