2m 2m 2m 2m 2m 2m 2m
Kingsgate Consol (KSKGF)
OTC
$3.87+$0.05 (+1.31%)
Price as of Aug 21, 2026- N/AMarket Cap
- 110.33%1-Year Change
- GoldIndustry
Kingsgate Consol (KSKGF)
$3.87+$0.05 (+1.31%)
- 1 Month+40.73%Low Price$2.65High Price$3.87
- 3 Months-9.47%Low Price$2.65High Price$4.60
- 1 Year+110.33%Low Price$1.96High Price$5.28
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.87 | 3.87 | 3.87 | 3.87 | +1.31% | 280 |
08/20/2026 | 3.87 | 3.87 | 3.82 | 3.82 | +6.26% | 3,847 |
08/19/2026 | 3.58 | 3.60 | 3.42 | 3.60 | -1.78% | 1,377 |
08/17/2026 | 3.42 | 3.67 | 3.42 | 3.66 | +7.65% | 1,700 |
08/14/2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 147 |
08/13/2026 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 142 |
08/12/2026 | 3.35 | 3.50 | 3.35 | 3.50 | +7.36% | 17,888 |
08/11/2026 | 3.26 | 3.26 | 3.26 | 3.26 | +0.31% | 2,100 |
08/07/2026 | 3.25 | 3.25 | 3.25 | 3.25 | +3.17% | 600 |
08/05/2026 | 3.15 | 3.15 | 3.15 | 3.15 | +6.78% | 200 |
08/04/2026 | 2.95 | 2.95 | 2.95 | 2.95 | +3.87% | 100 |
07/31/2026 | 2.90 | 2.90 | 2.84 | 2.84 | +0.04% | 2,210 |
07/30/2026 | 2.84 | 2.84 | 2.84 | 2.84 | +7.13% | 200 |
07/29/2026 | 2.75 | 2.75 | 2.65 | 2.65 | -14.24% | 6,000 |
07/27/2026 | 2.70 | 3.09 | 2.70 | 3.09 | +5.46% | 680 |
07/24/2026 | 2.93 | 2.93 | 2.93 | 2.93 | +0.34% | 100 |
07/22/2026 | 2.92 | 2.92 | 2.92 | 2.92 | +6.18% | 500 |
07/21/2026 | 3.05 | 3.05 | 2.75 | 2.75 | 0.00% | 1,575 |
07/20/2026 | 2.45 | 2.85 | 2.45 | 2.75 | -3.17% | 3,800 |
07/17/2026 | 2.87 | 2.87 | 2.84 | 2.84 | -2.07% | 575 |
07/16/2026 | 2.81 | 3.01 | 2.81 | 2.90 | +4.69% | 12,536 |
07/15/2026 | 2.77 | 2.77 | 2.77 | 2.77 | +0.73% | 301 |
07/14/2026 | 2.80 | 2.80 | 2.68 | 2.75 | -8.33% | 13,650 |
07/13/2026 | 3.27 | 3.27 | 3.00 | 3.00 | -11.37% | 7,600 |
07/10/2026 | 3.39 | 3.39 | 3.39 | 3.39 | -1.02% | 1,200 |
07/08/2026 | 3.42 | 3.42 | 3.42 | 3.42 | +3.64% | 300 |
07/01/2026 | 3.25 | 3.30 | 3.23 | 3.30 | -6.88% | 4,960 |
06/30/2026 | 3.51 | 3.58 | 3.51 | 3.54 | -4.76% | 5,760 |
06/29/2026 | 3.73 | 3.73 | 3.72 | 3.72 | -1.82% | 425 |
06/26/2026 | 3.76 | 3.79 | 3.76 | 3.79 | +6.76% | 1,271 |
06/25/2026 | 3.78 | 3.78 | 3.55 | 3.55 | -9.94% | 1,600 |
06/24/2026 | 3.85 | 3.96 | 3.85 | 3.94 | -3.50% | 2,740 |
06/23/2026 | 4.06 | 4.09 | 4.06 | 4.09 | +1.49% | 2,373 |
06/22/2026 | 4.03 | 4.03 | 4.03 | 4.03 | +0.63% | 500 |
06/18/2026 | 3.99 | 4.00 | 3.93 | 4.00 | -10.01% | 2,204 |
06/17/2026 | 4.55 | 4.55 | 4.45 | 4.45 | +23.13% | 1,318 |
06/12/2026 | 3.61 | 3.61 | 3.61 | 3.61 | +11.08% | 246 |
06/10/2026 | 3.25 | 3.25 | 3.25 | 3.25 | -2.23% | 181 |
06/09/2026 | 3.32 | 3.32 | 3.32 | 3.32 | -5.84% | 1,295 |
06/08/2026 | 3.53 | 3.53 | 3.53 | 3.53 | -8.37% | 1,000 |
06/04/2026 | 3.85 | 3.85 | 3.85 | 3.85 | -6.86% | 300 |
06/01/2026 | 4.40 | 4.40 | 4.14 | 4.14 | -2.25% | 4,213 |
05/29/2026 | 4.35 | 4.53 | 4.23 | 4.23 | -1.60% | 791 |
05/28/2026 | 4.30 | 4.30 | 4.30 | 4.30 | -6.52% | 395 |
05/27/2026 | 4.63 | 4.63 | 4.60 | 4.60 | +6.98% | 1,630 |
05/26/2026 | 4.40 | 4.40 | 4.30 | 4.30 | +0.70% | 10,113 |
05/22/2026 | 4.27 | 4.27 | 4.27 | 4.27 | -0.12% | 7,500 |
05/21/2026 | 4.70 | 4.70 | 4.28 | 4.28 | +3.27% | 1,120 |
05/19/2026 | 3.80 | 4.20 | 3.80 | 4.14 | +3.49% | 2,725 |
05/18/2026 | 4.05 | 4.05 | 3.90 | 4.00 | -15.79% | 1,930 |
05/13/2026 | 4.75 | 4.75 | 4.75 | 4.75 | -6.86% | 1,945 |
05/12/2026 | 5.10 | 5.10 | 5.10 | 5.10 | -1.26% | 200 |
05/11/2026 | 5.28 | 5.28 | 5.17 | 5.17 | +0.29% | 2,122 |
05/08/2026 | 4.92 | 5.18 | 4.92 | 5.15 | +4.68% | 2,708 |
05/07/2026 | 4.94 | 5.05 | 4.92 | 4.92 | +6.95% | 5,508 |
05/06/2026 | 5.04 | 5.07 | 4.60 | 4.60 | +6.09% | 9,635 |
05/05/2026 | 4.34 | 4.34 | 4.34 | 4.34 | -2.89% | 250 |
05/01/2026 | 4.95 | 4.95 | 4.47 | 4.47 | +4.37% | 1,244 |
04/30/2026 | 4.34 | 4.34 | 4.28 | 4.28 | -1.63% | 329 |
04/29/2026 | 4.36 | 4.43 | 4.35 | 4.35 | +1.61% | 2,077 |
04/28/2026 | 4.74 | 4.74 | 4.28 | 4.28 | -5.41% | 1,650 |
04/27/2026 | 4.53 | 4.53 | 4.53 | 4.53 | -3.10% | 800 |
04/23/2026 | 4.30 | 4.67 | 4.30 | 4.67 | +16.75% | 1,300 |
04/21/2026 | 4.02 | 4.02 | 4.00 | 4.00 | -0.50% | 4,000 |
04/17/2026 | 4.15 | 4.16 | 4.02 | 4.02 | -1.95% | 2,369 |
04/16/2026 | 4.18 | 4.18 | 4.05 | 4.10 | +2.50% | 3,500 |
04/15/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +2.56% | 1,600 |
04/14/2026 | 3.80 | 3.90 | 3.80 | 3.90 | +8.33% | 600 |
04/08/2026 | 3.51 | 3.73 | 3.51 | 3.60 | +19.01% | 2,320 |
04/06/2026 | 3.16 | 3.16 | 3.03 | 3.03 | -2.02% | 1,511 |
04/02/2026 | 3.18 | 3.18 | 3.00 | 3.09 | -0.40% | 484 |
03/31/2026 | 3.10 | 3.10 | 3.10 | 3.10 | +10.71% | 1,000 |
03/30/2026 | 2.95 | 3.30 | 2.80 | 2.80 | -0.71% | 6,370 |
03/27/2026 | 2.76 | 2.82 | 2.68 | 2.82 | 0.00% | 11,967 |
03/26/2026 | 3.15 | 3.15 | 2.82 | 2.82 | -9.03% | 3,869 |
03/25/2026 | 3.10 | 3.10 | 3.10 | 3.10 | -14.59% | 170 |
03/23/2026 | 3.33 | 3.63 | 3.33 | 3.63 | +3.40% | 1,093 |
03/20/2026 | 3.69 | 3.69 | 3.33 | 3.51 | -11.03% | 16,218 |
03/19/2026 | 4.01 | 4.01 | 3.69 | 3.95 | -3.78% | 3,505 |
03/18/2026 | 4.16 | 4.53 | 4.02 | 4.10 | -10.68% | 11,560 |
03/17/2026 | 4.40 | 4.59 | 4.40 | 4.59 | +10.20% | 2,956 |
03/16/2026 | 4.17 | 4.17 | 4.17 | 4.17 | -7.03% | 500 |
03/13/2026 | 4.59 | 4.59 | 4.43 | 4.48 | -2.99% | 11,904 |
03/12/2026 | 4.79 | 4.85 | 4.62 | 4.62 | -3.51% | 5,400 |
03/11/2026 | 4.79 | 4.79 | 4.79 | 4.79 | +6.59% | 500 |
03/09/2026 | 4.49 | 4.49 | 4.49 | 4.49 | +0.11% | 500 |
03/06/2026 | 4.49 | 4.49 | 4.45 | 4.49 | -6.85% | 4,770 |
03/05/2026 | 4.82 | 4.82 | 4.82 | 4.82 | -1.17% | 750 |
03/03/2026 | 4.90 | 5.00 | 4.56 | 4.87 | -3.10% | 13,070 |
03/02/2026 | 4.96 | 5.27 | 4.92 | 5.03 | -4.68% | 12,522 |
02/27/2026 | 5.28 | 5.28 | 5.28 | 5.28 | +8.32% | 3,640 |
02/26/2026 | 4.78 | 5.00 | 4.78 | 4.87 | +9.44% | 1,695 |
02/25/2026 | 4.99 | 4.99 | 4.45 | 4.45 | -1.11% | 1,142 |
02/24/2026 | 4.50 | 4.50 | 4.50 | 4.50 | +0.90% | 125 |
02/23/2026 | 4.21 | 4.50 | 4.21 | 4.46 | +5.94% | 6,065 |
02/20/2026 | 3.63 | 4.21 | 3.63 | 4.21 | +5.25% | 395 |
02/19/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 600 |
02/18/2026 | 4.00 | 4.05 | 4.00 | 4.05 | +1.25% | 1,500 |
02/17/2026 | 3.55 | 4.00 | 3.55 | 4.00 | 0.00% | 5,405 |
02/12/2026 | 3.91 | 4.00 | 3.91 | 4.00 | +2.83% | 4,220 |