Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
KGC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 6.51 | 0.09 | 1.40% | 6.50 | 6.5491 | 6.395 | 16,420,273 |
| Apr 17 2024 | 6.42 | 0.11 | 1.74% | 6.35 | 6.52 | 6.31 | 17,453,554 |
| Apr 16 2024 | 6.31 | -0.10 | -1.56% | 6.30 | 6.4016 | 6.20 | 19,374,283 |
| Apr 15 2024 | 6.41 | 0.03 | 0.47% | 6.45 | 6.48 | 6.24 | 20,156,904 |
| Apr 12 2024 | 6.38 | -0.10 | -1.54% | 6.55 | 6.81 | 6.33 | 27,385,897 |
| Apr 11 2024 | 6.48 | 0.10 | 1.57% | 6.45 | 6.50 | 6.3301 | 12,557,333 |
| Apr 10 2024 | 6.38 | -0.08 | -1.24% | 6.30 | 6.45 | 6.22 | 17,115,391 |
| Apr 09 2024 | 6.46 | 0.06 | 0.94% | 6.55 | 6.57 | 6.40 | 20,188,621 |
| Apr 08 2024 | 6.40 | 0.00 | 0.00% | 6.45 | 6.56 | 6.33 | 21,098,042 |
| Apr 05 2024 | 6.40 | 0.12 | 1.91% | 6.29 | 6.52 | 6.23 | 24,122,398 |
| Apr 04 2024 | 6.28 | -0.13 | -2.03% | 6.37 | 6.39 | 6.28 | 15,562,394 |
| Apr 03 2024 | 6.41 | 0.14 | 2.23% | 6.24 | 6.4575 | 6.22 | 15,106,729 |
| Apr 02 2024 | 6.27 | 0.11 | 1.79% | 6.19 | 6.29 | 6.16 | 15,806,476 |
| Apr 01 2024 | 6.16 | 0.03 | 0.49% | 6.27 | 6.30 | 6.13 | 16,748,471 |
| Mar 28 2024 | 6.13 | 0.25 | 4.25% | 5.95 | 6.15 | 5.93 | 18,007,187 |
| Mar 27 2024 | 5.88 | 0.18 | 3.16% | 5.72 | 5.89 | 5.705 | 10,467,626 |
| Mar 26 2024 | 5.70 | 0.01 | 0.18% | 5.76 | 5.82 | 5.67 | 11,922,601 |
| Mar 25 2024 | 5.69 | 0.04 | 0.71% | 5.70 | 5.81 | 5.68 | 9,125,830 |
| Mar 22 2024 | 5.65 | -0.07 | -1.22% | 5.67 | 5.81 | 5.64 | 10,254,835 |
| Mar 21 2024 | 5.72 | -0.07 | -1.21% | 5.92 | 5.96 | 5.65 | 17,846,741 |
| Mar 20 2024 | 5.79 | 0.27 | 4.89% | 5.48 | 5.8188 | 5.44 | 16,484,876 |
| Mar 19 2024 | 5.52 | -0.14 | -2.47% | 5.59 | 5.6102 | 5.495 | 10,614,490 |
| Mar 18 2024 | 5.66 | -0.01 | -0.18% | 5.65 | 5.70 | 5.62 | 8,646,410 |
| Mar 15 2024 | 5.67 | 0.04 | 0.71% | 5.62 | 5.71 | 5.595 | 23,420,229 |
| Mar 14 2024 | 5.63 | -0.08 | -1.40% | 5.63 | 5.69 | 5.59 | 13,020,679 |
| Mar 13 2024 | 5.71 | 0.23 | 4.20% | 5.50 | 5.75 | 5.49 | 16,399,931 |
| Mar 12 2024 | 5.48 | -0.10 | -1.79% | 5.45 | 5.49 | 5.36 | 15,917,038 |
| Mar 11 2024 | 5.58 | 0.21 | 3.91% | 5.36 | 5.62 | 5.34 | 21,863,190 |
| Mar 08 2024 | 5.37 | -0.05 | -0.92% | 5.46 | 5.49 | 5.32 | 16,081,121 |
| Mar 07 2024 | 5.42 | 0.09 | 1.69% | 5.41 | 5.47 | 5.375 | 13,797,297 |
| Mar 06 2024 | 5.33 | 0.14 | 2.70% | 5.26 | 5.41 | 5.235 | 23,942,421 |
| Mar 05 2024 | 5.19 | -0.18 | -3.35% | 5.43 | 5.53 | 5.18 | 33,648,832 |
| Mar 04 2024 | 5.37 | 0.29 | 5.71% | 5.17 | 5.37 | 5.14 | 22,663,734 |
| Mar 01 2024 | 5.08 | 0.18 | 3.67% | 4.95 | 5.08 | 4.88 | 21,111,124 |
| Feb 29 2024 | 4.90 | 0.12 | 2.51% | 4.87 | 4.95 | 4.83 | 9,293,304 |
| Feb 28 2024 | 4.78 | -0.08 | -1.65% | 4.83 | 4.8475 | 4.75 | 8,339,444 |
| Feb 27 2024 | 4.86 | -0.06 | -1.22% | 4.94 | 4.97 | 4.85 | 11,399,187 |
| Feb 26 2024 | 4.92 | -0.06 | -1.20% | 4.94 | 4.96 | 4.88 | 10,401,470 |
| Feb 23 2024 | 4.98 | 0.05 | 1.01% | 4.94 | 5.02 | 4.87 | 9,920,015 |
| Feb 22 2024 | 4.93 | -0.03 | -0.60% | 4.93 | 5.00 | 4.88 | 11,380,725 |
| Feb 21 2024 | 4.96 | -0.11 | -2.17% | 5.05 | 5.07 | 4.92 | 9,759,644 |
| Feb 20 2024 | 5.07 | 0.00 | 0.00% | 5.10 | 5.18 | 5.06 | 10,355,297 |
| Feb 16 2024 | 5.07 | -0.06 | -1.17% | 5.08 | 5.185 | 5.05 | 12,787,396 |
| Feb 15 2024 | 5.13 | 0.14 | 2.81% | 5.11 | 5.35 | 5.11 | 17,859,109 |
| Feb 14 2024 | 4.99 | 0.03 | 0.60% | 4.95 | 5.00 | 4.915 | 12,391,926 |
| Feb 13 2024 | 4.96 | -0.25 | -4.80% | 5.06 | 5.07 | 4.8925 | 15,440,547 |
| Feb 12 2024 | 5.21 | 0.05 | 0.97% | 5.17 | 5.25 | 5.11 | 10,542,854 |
| Feb 09 2024 | 5.16 | -0.16 | -3.01% | 5.30 | 5.34 | 5.15 | 12,484,973 |
| Feb 08 2024 | 5.32 | -0.07 | -1.30% | 5.33 | 5.3898 | 5.32 | 8,428,474 |
| Feb 07 2024 | 5.39 | -0.04 | -0.74% | 5.44 | 5.46 | 5.37 | 7,069,670 |
| Feb 06 2024 | 5.43 | 0.03 | 0.56% | 5.43 | 5.48 | 5.37 | 8,164,052 |
| Feb 05 2024 | 5.40 | -0.10 | -1.82% | 5.41 | 5.44 | 5.33 | 10,810,937 |
| Feb 02 2024 | 5.50 | -0.25 | -4.35% | 5.59 | 5.59 | 5.44 | 11,842,171 |
| Feb 01 2024 | 5.75 | 0.24 | 4.36% | 5.56 | 5.795 | 5.56 | 11,260,857 |
| Jan 31 2024 | 5.51 | -0.01 | -0.18% | 5.56 | 5.67 | 5.50 | 11,542,658 |
| Jan 30 2024 | 5.52 | -0.04 | -0.72% | 5.61 | 5.635 | 5.48 | 10,927,757 |
| Jan 29 2024 | 5.56 | 0.02 | 0.36% | 5.60 | 5.60 | 5.48 | 9,996,837 |
| Jan 26 2024 | 5.54 | -0.02 | -0.36% | 5.57 | 5.59 | 5.52 | 6,699,394 |
| Jan 25 2024 | 5.56 | 0.14 | 2.58% | 5.52 | 5.6099 | 5.465 | 11,442,423 |
| Jan 24 2024 | 5.42 | -0.14 | -2.52% | 5.69 | 5.73 | 5.37 | 17,627,440 |
| Jan 23 2024 | 5.56 | 0.12 | 2.21% | 5.48 | 5.57 | 5.395 | 13,052,035 |
| Jan 22 2024 | 5.44 | 0.04 | 0.74% | 5.35 | 5.47 | 5.30 | 9,783,327 |
