Kairos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.68	0.68	0.65	0.65	0.65	-1.52%	21,315
Oct 19, 2026	0.64	0.69	0.64	0.66	0.66	1.54%	60,681
Oct 16, 2026	0.66	0.66	0.61	0.65	0.65	-1.52%	84,237
Oct 15, 2026	0.67	0.67	0.65	0.66	0.66	-2.94%	24,634
Oct 14, 2026	0.74	0.74	0.66	0.68	0.68	-5.56%	89,842
Oct 13, 2026	0.81	0.81	0.70	0.72	0.72	-15.29%	180,315
Oct 9, 2026	0.78	0.85	0.78	0.85	0.85	6.25%	26,070
Oct 8, 2026	0.80	0.80	0.80	0.80	0.80	-	1,010
Oct 7, 2026	0.76	0.81	0.74	0.80	0.80	2.56%	42,970
Oct 6, 2026	0.79	0.80	0.75	0.78	0.78	-2.50%	54,817
Oct 5, 2026	0.82	0.82	0.78	0.80	0.80	-8.05%	40,762
Oct 2, 2026	0.85	0.87	0.82	0.87	0.87	4.82%	33,830
Oct 1, 2026	0.85	0.85	0.83	0.83	0.83	3.75%	1,000
Sep 30, 2026	0.84	0.85	0.80	0.80	0.80	-3.61%	25,145
Sep 29, 2026	0.90	0.90	0.83	0.83	0.83	-7.78%	17,880
Sep 28, 2026	0.87	0.91	0.85	0.90	0.90	-8.16%	60,209
Sep 25, 2026	0.98	0.98	0.98	0.98	0.98	7.69%	1,956
Sep 24, 2026	1.01	1.02	0.91	0.91	0.91	-10.78%	47,721
Sep 23, 2026	1.00	1.12	0.97	1.02	1.02	0.99%	126,172
Sep 22, 2026	0.91	1.03	0.91	1.01	1.01	12.22%	87,764
Sep 21, 2026	0.98	0.98	0.89	0.90	0.90	-10.00%	169,323
Sep 18, 2026	0.89	1.00	0.89	1.00	1.00	11.11%	186,332
Sep 17, 2026	0.78	0.90	0.78	0.90	0.90	12.50%	98,854
Sep 16, 2026	0.80	0.82	0.80	0.80	0.80	-2.44%	13,990
Sep 15, 2026	0.80	0.82	0.77	0.82	0.82	3.80%	82,556
Sep 14, 2026	0.78	0.79	0.77	0.79	0.79	-	8,214
Sep 11, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	35,657
Sep 10, 2026	0.80	0.81	0.80	0.80	0.80	-	18,799
Sep 9, 2026	0.80	0.81	0.80	0.80	0.80	2.56%	50,500
Sep 8, 2026	0.83	0.83	0.78	0.78	0.78	-13.33%	73,543
Sep 4, 2026	0.83	0.90	0.81	0.90	0.90	4.65%	171,762
Sep 3, 2026	0.91	0.91	0.86	0.86	0.86	-7.53%	15,201
Sep 2, 2026	0.88	0.93	0.88	0.93	0.93	10.71%	48,205
Sep 1, 2026	0.85	0.86	0.84	0.84	0.84	-2.33%	36,502
Aug 31, 2026	0.84	0.87	0.83	0.86	0.86	-2.27%	48,675
Aug 28, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	14,147
Aug 27, 2026	0.87	0.87	0.84	0.84	0.84	-5.62%	41,695
Aug 26, 2026	0.89	0.89	0.89	0.89	0.89	4.71%	9,544
Aug 25, 2026	0.95	0.95	0.85	0.85	0.85	-10.53%	143,884
Aug 24, 2026	0.92	0.95	0.91	0.95	0.95	4.40%	29,839
Aug 21, 2026	0.94	0.95	0.91	0.91	0.91	-9.00%	177,180
Aug 20, 2026	0.95	1.00	0.89	1.00	1.00	7.53%	120,215
Aug 19, 2026	0.99	1.00	0.93	0.93	0.93	-4.12%	42,096
Aug 18, 2026	1.04	1.05	0.87	0.97	0.97	-5.83%	165,280
Aug 17, 2026	0.86	1.05	0.86	1.03	1.03	22.62%	323,129
Aug 14, 2026	0.82	0.85	0.82	0.84	0.84	-	32,171
Aug 13, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	38,250
Aug 12, 2026	0.86	0.86	0.80	0.83	0.83	3.75%	85,180
Aug 11, 2026	0.84	0.84	0.79	0.80	0.80	-3.61%	37,961
Aug 10, 2026	0.84	0.84	0.83	0.83	0.83	-3.49%	11,368