KNGRF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.317 | 0.0124 | 4.07% | 0.317 | 0.317 | 0.317 | 2,028 |
May 17 2024 | 0.3046 | 0.0385 | 14.47% | 0.256 | 0.3046 | 0.256 | 12,005 |
May 16 2024 | 0.2661 | 0.00 | 0.00% | 0.2661 | 0.2661 | 0.2661 | 0 |
May 15 2024 | 0.2661 | 0.0121 | 4.76% | 0.2661 | 0.2661 | 0.2661 | 107 |
May 14 2024 | 0.254 | -0.0325 | -11.34% | 0.2922 | 0.297 | 0.254 | 12,018 |
May 13 2024 | 0.2865 | 0.00 | 0.00% | 0.2865 | 0.2865 | 0.2865 | 0 |
May 10 2024 | 0.2865 | 0.0119 | 4.33% | 0.2534 | 0.2865 | 0.2478 | 11,555 |
May 09 2024 | 0.2746 | -0.01581 | -5.44% | 0.285 | 0.285 | 0.2746 | 19,480 |
May 08 2024 | 0.29041 | -0.00679 | -2.28% | 0.29041 | 0.29041 | 0.29041 | 310 |
May 07 2024 | 0.2972 | 0.0007 | 0.24% | 0.2972 | 0.2972 | 0.2972 | 5,000 |
May 06 2024 | 0.2965 | 0.0301 | 11.30% | 0.2965 | 0.2965 | 0.2965 | 4,000 |
May 03 2024 | 0.2664 | -0.0277 | -9.42% | 0.3193 | 0.324 | 0.2664 | 8,379 |
May 02 2024 | 0.2941 | -0.0001 | -0.03% | 0.304 | 0.304 | 0.26981 | 9,300 |
May 01 2024 | 0.2942 | 0.0442 | 17.68% | 0.2525 | 0.2942 | 0.234 | 53,313 |
Apr 30 2024 | 0.25 | -0.00686 | -2.67% | 0.27 | 0.27 | 0.25 | 6,500 |
Apr 29 2024 | 0.25686 | 0.01486 | 6.14% | 0.248744 | 0.2598 | 0.248744 | 19,074 |
Apr 26 2024 | 0.242 | 0.022 | 10.00% | 0.2361 | 0.242 | 0.225307 | 25,503 |
Apr 25 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
Apr 24 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
Apr 23 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 4,254 |
Apr 22 2024 | 0.22 | 0.0044 | 2.04% | 0.22 | 0.22 | 0.215 | 24,300 |
Apr 19 2024 | 0.2156 | 0.0156 | 7.80% | 0.20815 | 0.21873 | 0.20815 | 20,800 |
Apr 18 2024 | 0.20 | -0.01406 | -6.57% | 0.2141 | 0.2141 | 0.198542 | 26,200 |
Apr 17 2024 | 0.21406 | -0.00594 | -2.70% | 0.21406 | 0.21406 | 0.21406 | 1,000 |
Apr 16 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
Apr 15 2024 | 0.22 | 0.0116 | 5.57% | 0.188 | 0.22 | 0.188 | 1,625 |
Apr 12 2024 | 0.2084 | 0.00 | 0.00% | 0.21035 | 0.21035 | 0.2084 | 4,400 |
Apr 11 2024 | 0.2084 | 0.0024 | 1.17% | 0.2084 | 0.2084 | 0.2084 | 312 |
Apr 10 2024 | 0.206 | -0.0102 | -4.72% | 0.206 | 0.206 | 0.206 | 500 |
Apr 09 2024 | 0.2162 | 0.00372 | 1.75% | 0.2123 | 0.2162 | 0.2123 | 13,000 |
Apr 08 2024 | 0.212481 | -0.00162 | -0.76% | 0.2151 | 0.22 | 0.212481 | 10,230 |
Apr 05 2024 | 0.2141 | 0.0056 | 2.69% | 0.219 | 0.2198 | 0.2141 | 16,330 |
Apr 04 2024 | 0.2085 | -0.0089 | -4.09% | 0.2258 | 0.2258 | 0.2085 | 15,451 |
Apr 03 2024 | 0.2174 | -0.02314 | -9.62% | 0.2464 | 0.2492 | 0.2174 | 6,812 |
Apr 02 2024 | 0.240543 | 0.04699 | 24.28% | 0.24 | 0.240595 | 0.24 | 18,800 |
Apr 01 2024 | 0.19355 | 0.02455 | 14.53% | 0.175 | 0.2151 | 0.1735 | 17,748 |
Mar 28 2024 | 0.169 | -0.006 | -3.43% | 0.1402 | 0.169 | 0.1402 | 1,125 |
Mar 27 2024 | 0.175 | 0.045 | 34.62% | 0.133595 | 0.175 | 0.133595 | 425 |
Mar 26 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Mar 25 2024 | 0.13 | -0.02 | -13.33% | 0.13 | 0.13 | 0.13 | 500 |
Mar 22 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Mar 21 2024 | 0.15 | 0.0138 | 10.13% | 0.15 | 0.15 | 0.15 | 600 |
Mar 20 2024 | 0.1362 | 0.00 | 0.00% | 0.1362 | 0.1362 | 0.1362 | 0 |
Mar 19 2024 | 0.1362 | -0.03869 | -22.12% | 0.1362 | 0.1362 | 0.1362 | 343 |
Mar 18 2024 | 0.17489 | 0.00 | 0.00% | 0.17489 | 0.17489 | 0.17489 | 0 |
Mar 15 2024 | 0.17489 | 0.00 | 0.00% | 0.17489 | 0.17489 | 0.17489 | 0 |
Mar 14 2024 | 0.17489 | 0.00 | 0.00% | 0.17489 | 0.17489 | 0.17489 | 0 |
Mar 13 2024 | 0.17489 | 0.00 | 0.00% | 0.17489 | 0.17489 | 0.17489 | 0 |
Mar 12 2024 | 0.17489 | 0.03909 | 28.78% | 0.17489 | 0.17489 | 0.17489 | 100 |
Mar 11 2024 | 0.1358 | 0.00 | 0.00% | 0.1358 | 0.1358 | 0.1358 | 0 |
Mar 08 2024 | 0.1358 | 0.00 | 0.00% | 0.1358 | 0.1358 | 0.1358 | 0 |
Mar 07 2024 | 0.1358 | 0.00 | 0.00% | 0.1358 | 0.1358 | 0.1358 | 0 |
Mar 06 2024 | 0.1358 | 0.00 | 0.00% | 0.1358 | 0.1358 | 0.1358 | 0 |
Mar 05 2024 | 0.1358 | 0.00 | 0.00% | 0.1358 | 0.1358 | 0.1358 | 0 |
Mar 04 2024 | 0.1358 | 0.0033 | 2.49% | 0.1358 | 0.1358 | 0.1358 | 913 |
Mar 01 2024 | 0.1325 | 0.0023 | 1.77% | 0.1325 | 0.1325 | 0.1325 | 9,037 |
Feb 29 2024 | 0.1302 | 0.0005 | 0.39% | 0.1302 | 0.1302 | 0.1302 | 26,500 |
Feb 28 2024 | 0.1297 | -0.00235 | -1.78% | 0.1297 | 0.1297 | 0.1297 | 5,000 |
Feb 27 2024 | 0.13205 | 0.00 | 0.00% | 0.13205 | 0.13205 | 0.13205 | 0 |
Feb 26 2024 | 0.13205 | 0.00 | 0.00% | 0.13205 | 0.13205 | 0.13205 | 0 |
Feb 23 2024 | 0.13205 | 0.00 | 0.00% | 0.13205 | 0.13205 | 0.13205 | 0 |
Feb 22 2024 | 0.13205 | -0.0111 | -7.75% | 0.13205 | 0.13205 | 0.13205 | 111 |
Feb 21 2024 | 0.14315 | 0.00 | 0.00% | 0.14315 | 0.14315 | 0.14315 | 0 |