Skip to main content
KGL Resources Limited (FRA:KN6)
Germany flag Germany · Delayed Price · Currency is EUR
0.106
+0.032 (43.24%)
At close: Dec 2, 2025

KGL Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.084.14%-
Dec 4, 20250.070.070.070.070.07-5.23%-
Dec 3, 20250.080.080.080.080.08-27.83%-
Dec 2, 20250.080.110.080.110.1143.24%5
Dec 1, 20250.070.070.070.070.07-6.33%-
Nov 28, 20250.080.080.080.080.08-2.47%-
Nov 27, 20250.080.080.080.080.0820.00%-
Nov 26, 20250.070.070.070.070.070.75%-
Nov 25, 20250.070.070.070.070.074.69%-
Nov 24, 20250.060.060.060.060.061.59%-
Nov 21, 20250.060.060.060.060.06-5.26%-
Nov 20, 20250.070.070.070.070.07-3.62%-
Nov 19, 20250.070.070.070.070.074.55%-
Nov 18, 20250.070.070.070.070.07-4.35%-
Nov 17, 20250.070.070.070.070.07--
Nov 14, 20250.070.070.070.070.07-2.82%-
Nov 13, 20250.070.070.070.070.07-4.05%-
Nov 12, 20250.070.070.070.070.07-2.63%-
Nov 11, 20250.080.080.080.080.08-2.56%-
Nov 10, 20250.080.080.080.080.082.63%-
Nov 7, 20250.080.080.080.080.08-0.65%-
Nov 6, 20250.080.080.080.080.08--
Nov 5, 20250.080.080.080.080.08-5.56%-
Nov 4, 20250.080.080.080.080.081.25%-
Nov 3, 20250.080.080.080.080.081.27%-
Oct 31, 20250.080.080.080.080.08-5.39%-
Oct 28, 20250.080.080.080.080.080.60%-
Oct 27, 20250.080.080.080.080.08-12.63%-
Oct 24, 20250.100.100.100.100.10-0.52%40,000
Oct 23, 20250.100.100.100.100.10-11.57%1
Oct 22, 20250.100.110.100.110.1120.00%1
Oct 21, 20250.090.090.090.090.095.88%-
Oct 20, 20250.090.090.090.090.096.25%-
Oct 17, 20250.080.080.080.080.086.67%-
Oct 16, 20250.080.080.080.080.0812.78%-
Oct 15, 20250.070.070.070.070.070.76%-
Oct 14, 20250.070.070.070.070.07-0.75%-
Oct 13, 20250.070.070.070.070.073.91%-
Oct 10, 20250.060.060.060.060.06--
Oct 9, 20250.060.060.060.060.062.40%-
Oct 8, 20250.060.060.060.060.062.46%-
Oct 7, 20250.060.060.060.060.06-3.94%-
Oct 6, 20250.060.060.060.060.06--
Oct 3, 20250.060.060.060.060.06--
Oct 2, 20250.060.060.060.060.060.79%-
Oct 1, 20250.060.060.060.060.06-0.79%-
Sep 30, 20250.060.060.060.060.06-3.79%-
Sep 29, 20250.070.070.070.070.07-1.49%-
Sep 26, 20250.070.070.070.070.07-2.90%-
Sep 25, 20250.070.070.070.070.072.22%-
Sep 24, 20250.070.070.070.070.07-8.78%-
Sep 23, 20250.070.070.070.070.07-13.45%-
Sep 22, 20250.090.090.090.090.09-4.47%-
Sep 19, 20250.090.090.090.090.09-4.79%-
Sep 18, 20250.090.090.090.090.09--
Sep 17, 20250.090.090.090.090.093.30%-
Sep 16, 20250.090.090.090.090.0913.75%-
Sep 15, 20250.080.080.080.080.083.90%-
Sep 12, 20250.080.080.080.080.08-1.28%-
Sep 11, 20250.080.080.080.080.088.33%-
Sep 10, 20250.070.070.070.070.07-20.00%250
Sep 9, 20250.060.090.060.090.0956.52%250
Sep 8, 20250.060.060.060.060.065.50%-
Sep 5, 20250.050.050.050.050.05-29.22%-
Sep 4, 20250.080.080.080.080.0857.14%1
Sep 3, 20250.050.050.050.050.0510.11%-
Sep 2, 20250.040.040.040.040.04--
Sep 1, 20250.040.040.040.040.04-1.11%-
Aug 29, 20250.050.050.050.050.05--
Aug 28, 20250.050.050.050.050.05-13.46%-
Aug 27, 20250.050.050.050.050.0516.85%-
Aug 26, 20250.040.040.040.040.04-10.10%-
Aug 25, 20250.050.050.050.050.0515.12%-
Aug 22, 20250.040.040.040.040.041.18%-
Aug 21, 20250.040.040.040.040.04-1.16%-
Aug 20, 20250.040.040.040.040.04-3.37%-
Aug 19, 20250.040.040.040.040.04--
Aug 18, 20250.040.040.040.040.043.49%-
Aug 15, 20250.040.040.040.040.04-9.47%-
Aug 14, 20250.050.050.050.050.0515.85%-
Aug 13, 20250.040.040.040.040.04-5.75%-
Aug 12, 20250.040.040.040.040.04-12.12%-
Aug 11, 20250.050.050.050.050.057.61%-
Aug 8, 20250.050.050.050.050.053.37%-
Aug 7, 20250.040.040.040.040.04-3.26%-
Aug 6, 20250.050.050.050.050.05--
Aug 5, 20250.050.050.050.050.05-6.12%-
Aug 4, 20250.050.050.050.050.05-1.01%-
Aug 1, 20250.050.050.050.050.05--
Jul 31, 20250.050.050.050.050.056.45%-
Jul 30, 20250.050.050.050.050.056.90%-
Jul 29, 20250.040.040.040.040.04-8.42%-
Jul 28, 20250.040.050.040.050.0518.75%10,000
Jul 25, 20250.040.040.040.040.04-1.23%-
Jul 24, 20250.040.040.040.040.04-10.00%-
Jul 23, 20250.050.050.050.050.0512.50%-
Jul 22, 20250.040.040.040.040.04--
Jul 21, 20250.040.040.040.040.04-1.23%-
Jul 18, 20250.040.040.040.040.041.25%-
Jul 17, 20250.040.040.040.040.042.56%-