TSX:KGHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	7.16	7.16	7.00	7.05	6.97	-2.83%	10,005
Aug 12, 2026	7.24	7.25	7.18	7.25	7.17	1.61%	2,171
Aug 11, 2026	7.22	7.22	7.12	7.14	7.05	-1.31%	9,280
Aug 10, 2026	7.21	7.23	7.19	7.23	7.15	-0.28%	2,774
Aug 7, 2026	7.09	7.25	7.09	7.25	7.17	7.25%	16,990
Aug 6, 2026	6.78	6.85	6.76	6.76	6.68	-0.59%	8,145
Aug 5, 2026	6.56	6.84	6.56	6.80	6.72	9.06%	9,316
Aug 4, 2026	6.09	6.45	6.09	6.24	6.16	2.55%	12,418
Jul 31, 2026	5.95	6.08	5.95	6.08	6.01	-1.22%	287
Jul 30, 2026	6.39	6.39	6.19	6.32	6.09	2.52%	9,666
Jul 29, 2026	6.35	6.35	6.16	6.16	5.94	-2.99%	890
Jul 28, 2026	6.35	6.35	6.35	6.35	6.12	-2.46%	2,330
Jul 27, 2026	6.52	6.52	6.43	6.51	6.27	0.77%	1,463
Jul 24, 2026	6.46	6.46	6.46	6.46	6.22	1.73%	1,092
Jul 23, 2026	6.37	6.37	6.35	6.35	6.12	-3.50%	1,359
Jul 22, 2026	6.66	6.68	6.58	6.58	6.34	4.78%	5,302
Jul 21, 2026	6.22	6.30	6.22	6.28	6.05	3.80%	4,534
Jul 20, 2026	6.06	6.06	6.05	6.05	5.83	0.17%	8,860
Jul 17, 2026	5.98	6.11	5.95	6.04	5.82	-2.03%	2,148
Jul 16, 2026	6.20	6.20	6.15	6.17	5.94	-3.37%	2,197
Jul 15, 2026	6.45	6.45	6.38	6.38	6.15	-1.24%	557
Jul 14, 2026	6.46	6.46	6.46	6.46	6.22	1.25%	104
Jul 13, 2026	6.52	6.52	6.34	6.38	6.15	-3.77%	7,345
Jul 10, 2026	6.57	6.63	6.54	6.63	6.39	2.16%	3,199
Jul 9, 2026	6.45	6.49	6.45	6.49	6.25	3.51%	2,593
Jul 8, 2026	6.39	6.39	6.24	6.27	6.04	-4.20%	6,845
Jul 7, 2026	6.78	6.79	6.52	6.55	6.31	-4.31%	14,118
Jul 6, 2026	6.70	6.84	6.70	6.84	6.59	-2.70%	670
Jul 3, 2026	7.05	7.05	7.00	7.03	6.77	4.30%	770
Jul 2, 2026	6.79	6.79	6.69	6.74	6.49	4.82%	3,598
Jun 30, 2026	6.43	6.43	6.30	6.43	6.20	-0.92%	4,419
Jun 29, 2026	6.70	6.70	6.55	6.65	6.25	-1.99%	6,135
Jun 26, 2026	6.88	6.97	6.79	6.79	6.38	1.12%	1,289
Jun 25, 2026	6.80	6.80	6.71	6.71	6.31	1.36%	2,033
Jun 24, 2026	7.01	7.01	6.55	6.62	6.23	-6.23%	30,626
Jun 23, 2026	7.09	7.17	7.06	7.06	6.64	-4.72%	16,136
Jun 22, 2026	7.38	7.41	7.30	7.41	6.97	1.51%	443
Jun 19, 2026	7.44	7.44	7.29	7.30	6.87	-3.05%	5,809
Jun 18, 2026	7.73	7.73	7.41	7.53	7.08	-2.96%	7,927
Jun 17, 2026	8.03	8.10	7.76	7.76	7.30	-1.02%	2,717
Jun 16, 2026	7.73	7.84	7.62	7.84	7.37	2.89%	24,249
Jun 15, 2026	7.61	7.71	7.57	7.62	7.17	8.39%	6,724
Jun 12, 2026	6.96	7.06	6.96	7.03	6.61	3.23%	6,904
Jun 11, 2026	6.10	6.83	6.10	6.81	6.40	6.07%	5,731
Jun 10, 2026	6.71	6.81	6.39	6.42	6.04	-6.82%	9,631
Jun 9, 2026	7.18	7.18	6.64	6.89	6.48	-3.50%	15,063
Jun 8, 2026	7.23	7.23	7.09	7.14	6.71	-1.38%	3,444
Jun 5, 2026	7.77	7.77	7.24	7.24	6.81	-10.62%	32,441
Jun 4, 2026	8.06	8.13	8.06	8.10	7.62	2.92%	1,406
Jun 3, 2026	7.94	7.94	7.80	7.87	7.40	-2.11%	8,174