2m 2m 2m 2m 2m 2m 2m
Kingsgate Consol (KSKGF)
OTC
$4.14-$0.09 (-2.25%)
Price as of Jun 01, 2026- N/AMarket Cap
- 209.58%1-Year Change
- GoldIndustry
Kingsgate Consol (KSKGF)
$4.14-$0.09 (-2.25%)
- 1 Month-4.61%Low Price$4.00High Price$5.17
- 3 Months-14.10%Low Price$2.80High Price$5.17
- 1 Year+195.43%Low Price$1.25High Price$5.28
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/11/2026 | 3.90 | 3.90 | 3.89 | 3.89 | +0.35% | 6,332 |
02/10/2026 | 3.88 | 3.88 | 3.88 | 3.88 | +6.21% | 190 |
02/09/2026 | 3.39 | 4.12 | 3.39 | 3.65 | +7.67% | 5,465 |
02/06/2026 | 3.67 | 3.67 | 3.39 | 3.39 | -7.63% | 28,305 |
02/05/2026 | 3.98 | 4.10 | 3.67 | 3.67 | -13.65% | 24,837 |
02/04/2026 | 4.19 | 4.50 | 4.19 | 4.25 | +2.41% | 1,710 |
02/03/2026 | 4.48 | 4.49 | 4.15 | 4.15 | +4.08% | 3,542 |
02/02/2026 | 3.90 | 4.18 | 3.90 | 3.99 | -4.15% | 8,850 |
01/30/2026 | 4.55 | 4.64 | 4.04 | 4.16 | -12.79% | 18,026 |
01/29/2026 | 4.72 | 4.89 | 4.55 | 4.77 | +1.71% | 12,623 |
01/28/2026 | 4.80 | 4.85 | 4.69 | 4.69 | +0.32% | 11,280 |
01/27/2026 | 4.75 | 4.86 | 4.51 | 4.68 | -0.53% | 31,336 |
01/26/2026 | 4.79 | 4.79 | 4.50 | 4.70 | -2.29% | 55,387 |
01/23/2026 | 4.60 | 4.81 | 4.57 | 4.81 | +3.78% | 37,653 |
01/22/2026 | 5.05 | 5.05 | 4.62 | 4.64 | +2.77% | 11,988 |
01/21/2026 | 4.50 | 4.53 | 4.50 | 4.51 | -6.24% | 11,986 |
01/20/2026 | 4.48 | 4.84 | 4.48 | 4.81 | +10.70% | 8,014 |
01/16/2026 | 4.10 | 4.47 | 4.10 | 4.35 | +7.95% | 5,855 |
01/15/2026 | 4.06 | 4.10 | 3.99 | 4.03 | -0.37% | 10,340 |
01/14/2026 | 4.06 | 4.10 | 3.94 | 4.04 | +2.17% | 6,328 |
01/13/2026 | 3.95 | 3.95 | 3.95 | 3.95 | +1.91% | 500 |
01/12/2026 | 3.80 | 3.97 | 3.80 | 3.88 | +0.78% | 3,130 |
01/09/2026 | 3.70 | 3.96 | 3.70 | 3.85 | -3.99% | 6,448 |
01/08/2026 | 4.05 | 4.14 | 3.95 | 4.01 | +2.11% | 8,818 |
01/07/2026 | 3.86 | 3.93 | 3.86 | 3.93 | -0.23% | 9,750 |
01/06/2026 | 3.60 | 3.95 | 3.60 | 3.94 | -0.35% | 14,941 |
01/05/2026 | 3.93 | 3.97 | 3.93 | 3.95 | +2.20% | 1,927 |
01/02/2026 | 3.95 | 3.95 | 3.87 | 3.87 | -2.89% | 2,000 |
12/31/2025 | 3.98 | 3.98 | 3.83 | 3.98 | +2.98% | 4,365 |
12/30/2025 | 3.95 | 3.97 | 3.87 | 3.87 | -0.90% | 5,545 |
12/29/2025 | 3.98 | 3.98 | 3.85 | 3.90 | -1.02% | 13,129 |
12/26/2025 | 3.70 | 3.94 | 3.70 | 3.94 | +6.34% | 2,384 |
12/24/2025 | 3.55 | 3.71 | 3.55 | 3.71 | +1.51% | 3,831 |
12/23/2025 | 3.70 | 3.71 | 3.50 | 3.65 | +0.27% | 9,821 |
12/22/2025 | 3.55 | 3.74 | 3.55 | 3.64 | +8.33% | 5,050 |
12/19/2025 | 3.50 | 3.50 | 3.35 | 3.36 | +4.51% | 3,799 |
12/17/2025 | 3.22 | 3.22 | 3.22 | 3.22 | -5.16% | 1,140 |
12/16/2025 | 3.22 | 3.39 | 3.22 | 3.39 | +2.11% | 550 |
12/15/2025 | 3.26 | 3.41 | 3.22 | 3.32 | +2.00% | 4,800 |
12/12/2025 | 3.26 | 3.26 | 3.26 | 3.26 | -2.25% | 3,350 |
12/11/2025 | 3.26 | 3.39 | 3.26 | 3.33 | +8.29% | 9,999 |