Kingsgate Consolidated Limited(KSKGF)
$2.88-0.22 (-6.98%)
KSKGF
Kingsgate Consolidated Limited historical prices
$2.88
At close:-0.22 (-6.98%)
Kingsgate Consolidated Limited (KSKGF) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -6.98% | 1,005 | 1.26 |
| Nov 12, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | +0.03% | 3,147 | 4.07 |
| Nov 11, 2026 | 3.10 | 3.30 | 2.89 | 3.10 | 3.10 | +2.31% | 0 | 0.00 |
| Nov 10, 2026 | 3.03 | 3.17 | 2.88 | 3.03 | 3.03 | +6.07% | 0 | 0.00 |
| Nov 09, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +5.86% | 100 | 0.09 |
| Nov 06, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | +0.78% | 170 | 0.16 |
| Nov 05, 2026 | 2.83 | 3.00 | 2.66 | 2.83 | 2.83 | +0.89% | 0 | 0.00 |
| Nov 04, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | +5.02% | 217 | 0.20 |
| Nov 03, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -3.92% | 2,275 | 2.15 |
| Nov 02, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.74% | 419 | 0.40 |
| Oct 30, 2026 | 3.08 | 3.29 | 2.87 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 3.08 | 3.29 | 2.87 | 3.08 | 3.08 | +2.67% | 0 | 0.00 |
| Oct 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +10.29% | 1,281 | 1.19 |
| Oct 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | 1,590 | 1.39 |
| Oct 22, 2026 | 3.15 | 3.15 | 2.75 | 2.75 | 2.75 | -13.39% | 2,700 | 2.42 |
| Oct 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.22% | 629 | 0.57 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.16% | 1,500 | 1.39 |
| Oct 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | +12.23% | 500 | 0.46 |
| Oct 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.93 | -3.56% | 225 | 0.20 |
| Oct 15, 2026 | 3.10 | 3.50 | 2.70 | 3.10 | 3.04 | +3.34% | 0 | 0.00 |
| Oct 14, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 2.94 | -1.81% | 2,969 | 2.64 |
| Oct 13, 2026 | 3.06 | 3.26 | 2.85 | 3.06 | 2.99 | -6.53% | 0 | 0.00 |
| Oct 12, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | 3.20 | -1.27% | 766 | 0.58 |
| Oct 09, 2026 | 3.44 | 3.44 | 3.31 | 3.31 | 3.24 | -0.55% | 413 | 0.27 |
| Oct 08, 2026 | 3.47 | 3.47 | 3.33 | 3.33 | 3.26 | +3.69% | 700 | 0.43 |
| Oct 07, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.14 | -3.29% | 1,666 | 1.02 |
| Oct 06, 2026 | 3.32 | 3.65 | 2.99 | 3.32 | 3.25 | +2.14% | 0 | 0.00 |
| Oct 05, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.18 | -2.99% | 0 | 0.00 |
| Oct 02, 2026 | 3.35 | 3.70 | 3.00 | 3.35 | 3.28 | -2.18% | 0 | 0.00 |
| Oct 01, 2026 | 3.43 | 3.70 | 3.15 | 3.43 | 3.35 | +7.02% | 0 | 0.00 |
| Sep 30, 2026 | 3.36 | 3.37 | 3.20 | 3.20 | 3.13 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 3.36 | 3.37 | 3.20 | 3.20 | 3.13 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.36 | 3.37 | 3.20 | 3.20 | 3.13 | -5.03% | 533 | 0.31 |
| Sep 25, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.30 | -5.09% | 3,350 | 1.92 |
| Sep 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.48 | -0.83% | 281 | 0.16 |
| Sep 23, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.51 | +1.13% | 1,750 | 1.01 |
| Sep 22, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.47 | -0.97% | 1,131 | 0.65 |
| Sep 21, 2026 | 3.58 | 3.80 | 3.35 | 3.58 | 3.50 | -3.39% | 0 | 0.00 |
| Sep 18, 2026 | 3.70 | 3.90 | 3.50 | 3.70 | 3.62 | -2.61% | 0 | 0.00 |
| Sep 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | +2.68% | 1,197 | 0.66 |
| Sep 16, 2026 | 3.70 | 3.90 | 3.50 | 3.70 | 3.62 | -1.84% | 0 | 0.00 |
| Sep 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.69 | -2.97% | 1,000 | 0.55 |
| Sep 14, 2026 | 3.89 | 4.00 | 3.77 | 3.89 | 3.80 | +2.26% | 0 | 0.00 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.72 | -1.56% | 200 | 0.11 |
| Sep 10, 2026 | 3.89 | 3.89 | 3.86 | 3.86 | 3.78 | -0.66% | 730 | 0.40 |
| Sep 09, 2026 | 3.89 | 4.00 | 3.77 | 3.89 | 3.80 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 3.89 | 4.00 | 3.77 | 3.89 | 3.80 | +3.06% | 0 | 0.00 |
| Sep 07, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.69 | 0.00% | 0 | 0.00 |
