Kairos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.80	0.86	0.76	0.86	0.86	8.86%	90,651
Aug 6, 2026	0.79	0.79	0.79	0.79	0.79	-4.82%	7,484
Aug 5, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	38,676
Aug 4, 2026	0.85	0.89	0.81	0.86	0.86	2.38%	75,330
Jul 31, 2026	0.84	0.85	0.78	0.84	0.84	6.33%	35,471
Jul 30, 2026	0.77	0.87	0.77	0.79	0.79	5.33%	162,767
Jul 29, 2026	0.75	0.76	0.72	0.75	0.75	4.17%	40,550
Jul 28, 2026	0.73	0.77	0.72	0.72	0.72	-	155,974
Jul 27, 2026	0.70	0.75	0.69	0.72	0.72	4.35%	119,151
Jul 24, 2026	0.68	0.69	0.64	0.69	0.69	1.47%	62,972
Jul 23, 2026	0.63	0.68	0.63	0.68	0.68	6.25%	75,000
Jul 22, 2026	0.62	0.64	0.62	0.64	0.64	4.92%	18,599
Jul 21, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	54,662
Jul 20, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	10,735
Jul 17, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	21,000
Jul 16, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	56,227
Jul 15, 2026	0.66	0.66	0.64	0.64	0.64	-5.88%	18,026
Jul 14, 2026	0.67	0.68	0.64	0.68	0.68	6.25%	54,300
Jul 13, 2026	0.64	0.64	0.64	0.64	0.64	-	13,020
Jul 10, 2026	0.66	0.66	0.64	0.64	0.64	-	11,888
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-	25,483
Jul 8, 2026	0.65	0.65	0.64	0.64	0.64	-3.03%	18,600
Jul 7, 2026	0.67	0.67	0.66	0.66	0.66	-4.35%	16,500
Jul 6, 2026	0.69	0.69	0.65	0.69	0.69	6.15%	58,711
Jul 3, 2026	0.67	0.68	0.65	0.65	0.65	-	21,264
Jul 2, 2026	0.66	0.66	0.63	0.65	0.65	1.56%	112,322
Jun 30, 2026	0.65	0.65	0.64	0.64	0.64	-4.48%	48,645
Jun 29, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	81,791
Jun 26, 2026	0.67	0.70	0.65	0.69	0.69	7.81%	298,252
Jun 25, 2026	0.64	0.64	0.62	0.64	0.64	-	44,522
Jun 24, 2026	0.61	0.65	0.61	0.64	0.64	-1.54%	59,689
Jun 23, 2026	0.65	0.68	0.64	0.65	0.65	-4.41%	191,957
Jun 22, 2026	0.63	0.72	0.63	0.68	0.68	15.25%	403,212
Jun 19, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	23,196
Jun 18, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	54,024