Kingsgate Consolidated Limited KSKGF
2.88 USD -0.22 (-6.98%)
Regular-session close
2.88 Day range 2.88
2.33 52-week range 5.28
- YTD
- -27.64%
- 1 year
- -7.99%
KSKGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | -0.22 | -7.10% | 830 |
| Nov 12, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | +0.08 | +2.65% | 3,100 |
| Nov 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | +0.17 | +5.96% | 100 |
| Nov 6, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | +0.04 | +1.42% | 200 |
| Nov 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | +0.14 | +5.24% | 200 |
| Nov 3, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | -0.11 | -3.96% | 2,300 |
| Nov 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | -0.22 | -7.33% | 400 |
| Oct 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | +0.28 | +10.29% | 1,300 |
| Oct 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | -0.03 | -1.09% | 1,600 |
| Oct 22, 2026 | 3.15 | 3.15 | 2.75 | 2.75 | -0.42 | -13.25% | 2,700 |
| Oct 21, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | -0.08 | -2.46% | 600 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | -0.11 | -3.27% | 1,500 |
| Oct 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | +0.37 | +12.37% | 500 |
| Oct 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | -0.01 | -0.33% | 200 |
| Oct 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | -0.27 | -8.26% | 3,000 |
| Oct 13, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | -0.04 | -1.21% | 800 |
| Oct 9, 2026 | 3.43 | 3.43 | 3.31 | 3.31 | -0.02 | -0.60% | 400 |
| Oct 8, 2026 | 3.47 | 3.47 | 3.33 | 3.33 | +0.12 | +3.74% | 700 |
| Oct 7, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | +0.01 | +0.31% | 1,700 |
| Oct 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.36 | 3.37 | 3.20 | 3.20 | -0.17 | -5.04% | 500 |
| Sep 25, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | -0.18 | -5.07% | 3,400 |
| Sep 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | -0.03 | -0.84% | 300 |
| Sep 23, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | +0.04 | +1.13% | 1,800 |
| Sep 22, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | -0.26 | -6.84% | 1,100 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | +0.03 | +0.80% | 1,200 |
| Sep 16, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | -0.03 | -0.79% | 1,000 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | -0.06 | -1.55% | 200 |
| Sep 10, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | +0.09 | +2.39% | 700 |
| Sep 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | -0.04 | -1.05% | 3,000 |
| Sep 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | -0.05 | -1.30% | 1,100 |
| Aug 27, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | -0.04 | -1.03% | 1,600 |
| Aug 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | -0.01 | -0.26% | 800 |
| Aug 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | +0.09 | +2.36% | 200 |
| Aug 24, 2026 | 3.81 | 3.87 | 3.81 | 3.82 | -0.05 | -1.29% | 6,500 |
| Aug 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | +0.05 | +1.31% | 300 |
| Aug 20, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | +0.22 | +6.11% | 3,800 |
| Aug 19, 2026 | 3.58 | 3.60 | 3.42 | 3.60 | -0.06 | -1.64% | 1,400 |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 3.42 | 3.67 | 3.42 | 3.66 | +0.26 | +7.65% | 1,700 |
| Aug 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 100 |
65 days, newest first. Daily bars as drawn on the KSKGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.