KGLDF(KGLDF)
KGLDF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $0.28 | $0.29 | $0.27 | $0.29 | 39,700 |
| 7/23/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 49,000 |
| 7/22/2026 | $0.28 | $0.28 | $0.28 | $0.28 | - |
| 7/21/2026 | $0.29 | $0.29 | $0.28 | $0.28 | 30,398 |
| 7/20/2026 | $0.28 | $0.28 | $0.28 | $0.28 | - |
| 7/17/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 7,500 |
| 7/16/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 26,605 |
| 7/15/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
| 7/14/2026 | $0.29 | $0.30 | $0.29 | $0.29 | 13,600 |
| 7/13/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
| 7/10/2026 | $0.32 | $0.35 | $0.30 | $0.30 | 29,129 |
| 7/9/2026 | $0.34 | $0.34 | $0.34 | $0.34 | - |
| 7/8/2026 | $0.34 | $0.34 | $0.34 | $0.34 | - |
| 7/7/2026 | $0.34 | $0.34 | $0.34 | $0.34 | - |
| 7/6/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 150 |
| 7/2/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 2,500 |
| 7/1/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 9,700 |
| 6/30/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 12,500 |
| 6/29/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 6,100 |
| 6/26/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 19,000 |
| 6/25/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 7,500 |
| 6/24/2026 | $0.31 | $0.36 | $0.31 | $0.35 | 34,000 |
| 6/23/2026 | $0.37 | $0.45 | $0.33 | $0.33 | 21,500 |
| 6/22/2026 | $0.40 | $0.40 | $0.38 | $0.38 | 11,763 |
| 6/18/2026 | $0.39 | $0.39 | $0.39 | $0.39 | 7,870 |
| 6/17/2026 | $0.39 | $0.39 | $0.39 | $0.39 | 21,500 |
| 6/16/2026 | $0.35 | $0.38 | $0.35 | $0.38 | 5,032 |
| 6/15/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 15,600 |
| 6/12/2026 | $0.38 | $0.40 | $0.38 | $0.40 | 31,900 |
| 6/11/2026 | $0.38 | $0.38 | $0.38 | $0.38 | 2,500 |
| 6/10/2026 | $0.39 | $0.39 | $0.38 | $0.38 | 2,300 |
| 6/9/2026 | $0.10 | $0.39 | $0.10 | $0.38 | 66,200 |
| 6/8/2026 | $0.39 | $0.39 | $0.38 | $0.38 | 28,608 |
| 6/5/2026 | $0.42 | $0.43 | $0.42 | $0.42 | 30,303 |
| 6/4/2026 | $0.42 | $0.42 | $0.40 | $0.40 | 13,750 |
| 6/3/2026 | $0.43 | $0.43 | $0.42 | $0.42 | 3,300 |
| 6/2/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 3,300 |
| 6/1/2026 | $0.47 | $0.47 | $0.44 | $0.44 | 16,920 |
| 5/29/2026 | $0.43 | $0.43 | $0.43 | $0.43 | 5,000 |
| 5/28/2026 | $0.43 | $0.43 | $0.41 | $0.43 | 24,166 |
| 5/27/2026 | $0.44 | $0.44 | $0.44 | $0.44 | 50,000 |
| 5/26/2026 | $0.43 | $0.43 | $0.43 | $0.43 | 16,300 |
| 5/22/2026 | $0.44 | $0.44 | $0.44 | $0.44 | 3,040 |
| 5/21/2026 | $0.45 | $0.45 | $0.43 | $0.44 | 22,200 |
| 5/20/2026 | $0.45 | $0.46 | $0.41 | $0.43 | 37,804 |
| 5/19/2026 | $0.48 | $0.48 | $0.45 | $0.46 | 17,180 |
| 5/18/2026 | $0.48 | $0.50 | $0.48 | $0.50 | 4,000 |
| 5/15/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 23,900 |
| 5/14/2026 | $0.46 | $0.47 | $0.46 | $0.47 | 24,742 |
| 5/13/2026 | $0.52 | $0.52 | $0.47 | $0.47 | 20,000 |
| 5/12/2026 | $0.48 | $0.48 | $0.48 | $0.48 | 11,540 |
| 5/11/2026 | $0.50 | $0.54 | $0.50 | $0.54 | 5,000 |
| 5/8/2026 | $0.50 | $0.54 | $0.50 | $0.50 | 23,000 |
| 5/7/2026 | $0.50 | $0.52 | $0.48 | $0.52 | 7,000 |
| 5/6/2026 | $0.48 | $0.48 | $0.44 | $0.47 | 22,627 |
| 5/5/2026 | $0.43 | $0.48 | $0.43 | $0.48 | 3,000 |
| 5/4/2026 | $0.48 | $0.48 | $0.48 | $0.48 | 66 |
| 5/1/2026 | $0.43 | $0.48 | $0.43 | $0.48 | 3,000 |
| 4/30/2026 | $0.46 | $0.46 | $0.46 | $0.46 | 3,000 |
| 4/29/2026 | $0.42 | $0.46 | $0.42 | $0.46 | 16,400 |
| 4/28/2026 | $0.45 | $0.47 | $0.42 | $0.47 | 19,382 |
| 4/27/2026 | $0.47 | $0.47 | $0.47 | $0.47 | 3,000 |