Kairos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.69	0.69	0.65	0.65	0.65	-	12,757
May 19, 2026	0.70	0.71	0.65	0.65	0.65	-5.80%	112,335
May 15, 2026	0.71	0.74	0.69	0.69	0.69	-2.82%	23,778
May 14, 2026	0.69	0.71	0.68	0.71	0.71	2.90%	64,848
May 13, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	125,335
May 12, 2026	0.68	0.75	0.68	0.70	0.70	2.94%	78,167
May 11, 2026	0.77	0.77	0.68	0.68	0.68	-9.33%	109,596
May 8, 2026	0.64	0.85	0.63	0.75	0.75	19.05%	289,498
May 7, 2026	0.65	0.67	0.63	0.63	0.63	-3.08%	89,087
May 6, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	99,286
May 5, 2026	0.64	0.67	0.61	0.62	0.62	-1.59%	297,921
May 4, 2026	0.69	0.69	0.63	0.63	0.63	-8.70%	150,453
May 1, 2026	0.63	0.69	0.63	0.69	0.69	9.52%	71,616
Apr 30, 2026	0.63	0.67	0.63	0.63	0.63	-	124,964
Apr 29, 2026	0.65	0.67	0.63	0.63	0.63	-	261,229
Apr 28, 2026	0.65	0.68	0.63	0.63	0.63	-4.55%	122,504
Apr 27, 2026	0.72	0.72	0.65	0.66	0.66	-8.33%	78,496
Apr 24, 2026	0.65	0.74	0.65	0.72	0.72	10.77%	133,499
Apr 23, 2026	0.63	0.65	0.56	0.65	0.65	1.56%	299,013
Apr 22, 2026	0.63	0.65	0.62	0.64	0.64	3.23%	272,064
Apr 21, 2026	0.70	0.70	0.61	0.62	0.62	-16.22%	279,886
Apr 20, 2026	0.70	0.84	0.70	0.74	0.74	23.33%	145,163
Apr 17, 2026	0.50	0.60	0.50	0.60	0.60	20.00%	144,791
Apr 16, 2026	0.54	0.54	0.49	0.50	0.50	-7.41%	175,518
Apr 15, 2026	0.43	0.54	0.43	0.54	0.54	25.58%	288,964
Apr 14, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	252,785
Apr 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	105,398
Apr 10, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	122,345
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	22,698
Apr 8, 2026	0.42	0.43	0.38	0.38	0.38	-5.00%	300,239
Apr 7, 2026	0.45	0.45	0.40	0.40	0.40	-10.11%	183,248
Apr 6, 2026	0.40	0.45	0.40	0.45	0.45	11.25%	26,618
Apr 2, 2026	0.41	0.41	0.40	0.40	0.40	-	37,783
Apr 1, 2026	0.41	0.43	0.40	0.40	0.40	2.56%	149,083
Mar 31, 2026	0.38	0.42	0.38	0.39	0.39	-2.50%	90,696
Mar 30, 2026	0.40	0.41	0.38	0.40	0.40	-	252,805
Mar 27, 2026	0.41	0.44	0.38	0.40	0.40	-6.98%	228,577