Kairos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.59	0.65	0.59	0.62	0.62	10.71%	214,487
Jun 16, 2026	0.59	0.61	0.56	0.56	0.56	-6.67%	72,842
Jun 15, 2026	0.61	0.62	0.59	0.60	0.60	3.45%	162,642
Jun 12, 2026	0.56	0.61	0.56	0.58	0.58	3.57%	60,624
Jun 11, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	13,255
Jun 10, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	707
Jun 9, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	100,725
Jun 8, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	11,945
Jun 5, 2026	0.60	0.61	0.56	0.56	0.56	-8.20%	128,211
Jun 4, 2026	0.61	0.62	0.60	0.61	0.61	-4.69%	80,633
Jun 3, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	87,831
Jun 2, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	11,631
Jun 1, 2026	0.64	0.64	0.62	0.62	0.62	-	20,994
May 29, 2026	0.63	0.63	0.61	0.62	0.62	-4.62%	47,048
May 28, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	4,202
May 27, 2026	0.61	0.65	0.61	0.62	0.62	1.64%	36,583
May 26, 2026	0.62	0.63	0.61	0.61	0.61	-3.17%	65,837
May 25, 2026	0.66	0.66	0.62	0.63	0.63	-4.55%	42,365
May 22, 2026	0.65	0.66	0.61	0.66	0.66	1.54%	89,364
May 21, 2026	0.65	0.68	0.63	0.65	0.65	-	44,200
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