KIRGF
KAIROS GOLD INC
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
0.5701USD+119.269%(+0.3101)644
KIRGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.550000 | 0.5701 | 0.550000 | 0.5701 | +119.269% | 644 | 0.000% |
| 2026-09-30 | 0.260000 | 0.2600 | 0.260000 | 0.2600 | +4.000% | 310 | +119.269% |
| 2026-09-25 | 0.250000 | 0.2500 | 0.250000 | 0.2500 | -66.667% | 835 | +128.040% |
| 2026-09-23 | 0.290000 | 0.7500 | 0.290000 | 0.7500 | +200.000% | 7,685 | -23.987% |
| 2026-09-22 | 0.250000 | 0.2500 | 0.250000 | 0.2500 | -61.538% | 9,895 | +128.040% |
| 2026-09-21 | 0.650000 | 0.6500 | 0.650000 | 0.6500 | -13.333% | 4,968 | -12.292% |
| 2026-09-18 | 0.250000 | 0.7500 | 0.250000 | 0.7500 | +581.818% | 5,958 | -23.987% |
| 2026-09-15 | 0.100000 | 0.1100 | 0.100000 | 0.1100 | +10.000% | 400 | +418.273% |
| 2026-09-14 | 0.100000 | 0.1000 | 0.100000 | 0.1000 | -61.538% | 320 | +470.100% |
| 2026-09-11 | 0.260000 | 0.2600 | 0.260000 | 0.2600 | 0.000% | 699 | +119.269% |
| 2026-09-10 | 0.260000 | 0.2600 | 0.260000 | 0.2600 | -7.143% | 980 | +119.269% |
| 2026-09-09 | 0.280000 | 0.2800 | 0.280000 | 0.2800 | -9.677% | 100 | +103.607% |
| 2026-09-08 | 0.600000 | 0.6100 | 0.310000 | 0.3100 | +19.231% | 1,591 | +83.903% |
| 2026-09-03 | 0.260000 | 0.2600 | 0.260000 | 0.2600 | -3.704% | 400 | +119.269% |
| 2026-08-28 | 0.270000 | 0.2700 | 0.270000 | 0.2700 | 0.000% | 129 | +111.148% |
| 2026-08-27 | 0.270000 | 0.2700 | 0.270000 | 0.2700 | 0.000% | 761 | +111.148% |
| 2026-08-26 | 0.270000 | 0.2700 | 0.270000 | 0.2700 | -64.000% | 600 | +111.148% |
| 2026-08-25 | 0.270000 | 0.7500 | 0.270000 | 0.7500 | 0.000% | 251 | -23.987% |
| 2026-08-21 | 0.750000 | 0.7500 | 0.750000 | 0.7500 | +9.154% | 508 | -23.987% |
| 2026-08-20 | 0.700000 | 0.7000 | 0.687100 | 0.6871 | -7.149% | 382 | -17.028% |
| 2026-08-19 | 0.270000 | 0.7400 | 0.270000 | 0.7400 | -1.333% | 1,662 | -22.959% |
| 2026-08-18 | 0.750000 | 0.7500 | 0.750000 | 0.7500 | 0.000% | 400 | -23.987% |
| 2026-08-17 | 0.630000 | 0.7500 | 0.630000 | 0.7500 | +427.797% | 988 | -23.987% |
| 2026-08-14 | 0.142100 | 0.1421 | 0.142100 | 0.1421 | -47.370% | 2,000 | +301.196% |
| 2026-08-13 | 0.270000 | 0.2700 | 0.270000 | 0.2700 | -53.303% | 1,570 | +111.148% |
| 2026-08-12 | 0.280000 | 0.5782 | 0.280000 | 0.5782 | -3.633% | 9,622 | -1.401% |
| 2026-08-10 | 0.300000 | 0.6000 | 0.300000 | 0.6000 | 0.000% | 1,274 | -4.983% |
| 2026-08-07 | 0.600000 | 0.6000 | 0.600000 | 0.6000 | +81.818% | 1,205 | -4.983% |
| 2026-08-06 | 0.330000 | 0.5500 | 0.330000 | 0.3300 | +22.222% | 2,988 | +72.758% |
| 2026-08-05 | 0.410000 | 0.4100 | 0.270000 | 0.2700 | -35.096% | 1,736 | +111.148% |
| 2026-08-03 | 0.416000 | 0.4160 | 0.416000 | 0.4160 | +60.000% | 150 | +37.043% |
| 2026-07-31 | 0.260000 | 0.2600 | 0.260000 | 0.2600 | -52.727% | 151 | +119.269% |
| 2026-07-30 | 0.550000 | 0.5520 | 0.550000 | 0.5500 | +4.285% | 32,822 | +3.655% |
| 2026-07-29 | 0.527400 | 0.5274 | 0.527400 | 0.5274 | +15.912% | 440 | +8.096% |
| 2026-07-28 | 0.455000 | 0.4550 | 0.455000 | 0.4550 | -8.081% | 100 | +25.297% |
| 2026-07-24 | 0.360000 | 0.4950 | 0.360000 | 0.4950 | +41.429% | 35,910 | +15.172% |
| 2026-07-21 | 0.350000 | 0.3500 | 0.350000 | 0.3500 | -36.364% | 2,860 | +62.886% |
| 2026-07-20 | 0.350000 | 0.5500 | 0.350000 | 0.5500 | +96.429% | 1,155 | +3.655% |
| 2026-07-17 | 0.280000 | 0.2800 | 0.280000 | 0.2800 | 0.000% | 200 | +103.607% |
| 2026-07-16 | 0.280000 | 0.2800 | 0.280000 | 0.2800 | 0.000% | 400 | +103.607% |
| 2026-07-14 | 0.260000 | 0.2800 | 0.260000 | 0.2800 | +12.000% | 704 | +103.607% |
| 2026-07-07 | 0.250000 | 0.2500 | 0.250000 | 0.2500 | -49.032% | 587 | +128.040% |
| 2026-07-06 | 0.250000 | 0.5000 | 0.250000 | 0.4905 | +8.422% | 26,314 | +16.228% |
| 2026-07-01 | 0.250000 | 0.4524 | 0.250000 | 0.4524 | +80.960% | 7,168 | +26.017% |
| 2026-06-29 | 0.250000 | 0.2500 | 0.250000 | 0.2500 | 0.000% | 252 | +128.040% |
| 2026-06-26 | 0.250000 | 0.2500 | 0.250000 | 0.2500 | 0.000% | 715 | +128.040% |
| 2026-06-24 | 0.250000 | 0.2500 | 0.250000 | 0.2500 | -16.667% | 164 | +128.040% |
| 2026-06-23 | 0.300000 | 0.3000 | 0.300000 | 0.3000 | -40.000% | 1,102 | +90.033% |
| 2026-06-22 | 0.499800 | 0.5000 | 0.499800 | 0.5000 | +108.333% | 10,766 | +14.020% |
| 2026-06-18 | 0.434000 | 0.4340 | 0.240000 | 0.2400 | -39.241% | 645 | +137.542% |
| 2026-06-16 | 0.240000 | 0.3951 | 0.240000 | 0.3950 | +29.508% | 21,718 | +44.329% |
| 2026-06-15 | 0.270000 | 0.4170 | 0.240000 | 0.3050 | +27.083% | 7,646 | +86.918% |
| 2026-06-12 | 0.240000 | 0.2400 | 0.240000 | 0.2400 | -39.302% | 807 | +137.542% |
| 2026-06-11 | 0.395400 | 0.3954 | 0.395400 | 0.3954 | -10.725% | 6,452 | +44.183% |
| 2026-06-10 | 0.442900 | 0.4429 | 0.442900 | 0.4429 | +10.725% | 161 | +28.720% |
| 2026-06-09 | 0.400000 | 0.4000 | 0.400000 | 0.4000 | +66.667% | 221 | +42.525% |
| 2026-06-08 | 0.240000 | 0.2400 | 0.240000 | 0.2400 | 0.000% | 175 | +137.542% |
| 2026-06-04 | 0.240000 | 0.2400 | 0.240000 | 0.2400 | -2.041% | 681 | +137.542% |
| 2026-06-02 | 0.443100 | 0.4431 | 0.245000 | 0.2450 | -2.000% | 2,850 | +132.694% |
| 2026-06-01 | 0.240000 | 0.4400 | 0.240000 | 0.2500 | -43.182% | 8,809 | +128.040% |
| 2026-05-29 | 0.240000 | 0.4400 | 0.240000 | 0.4400 | +76.000% | 3,952 | +29.568% |
| 2026-05-28 | 0.210000 | 0.2500 | 0.210000 | 0.2500 | -41.860% | 1,250 | +128.040% |
| 2026-05-26 | 0.300000 | 0.4365 | 0.300000 | 0.4300 | -3.131% | 7,145 | +32.581% |
| 2026-05-22 | 0.450700 | 0.4507 | 0.443900 | 0.4439 | -10.323% | 1,731 | +28.430% |
| 2026-05-21 | 0.495000 | 0.4950 | 0.495000 | 0.4950 | +5.905% | 263 | +15.172% |
| 2026-05-20 | 0.474800 | 0.4748 | 0.467400 | 0.4674 | -6.464% | 1,892 | +21.973% |
| 2026-05-19 | 0.300000 | 0.4997 | 0.300000 | 0.4997 | -9.162% | 3,250 | +14.088% |
| 2026-05-18 | 0.550000 | 0.5501 | 0.550000 | 0.5501 | +12.426% | 718 | +3.636% |
| 2026-05-15 | 0.495000 | 0.4950 | 0.489300 | 0.4893 | +112.739% | 407 | +16.513% |
| 2026-05-14 | 0.497600 | 0.4976 | 0.230000 | 0.2300 | -54.000% | 2,828 | +147.870% |
| 2026-05-13 | 0.500000 | 0.5000 | 0.500000 | 0.5000 | +117.391% | 3,112 | +14.020% |
| 2026-05-12 | 0.230000 | 0.2300 | 0.230000 | 0.2300 | +4.545% | 252 | +147.870% |
| 2026-05-11 | 0.560000 | 0.5600 | 0.220000 | 0.2200 | -60.714% | 12,213 | +159.136% |
| 2026-05-08 | 0.200000 | 0.5600 | 0.200000 | 0.5600 | +180.000% | 37,701 | +1.804% |
| 2026-05-07 | 0.200000 | 0.2000 | 0.200000 | 0.2000 | -57.573% | 651 | +185.050% |
| 2026-05-06 | 0.442900 | 0.4714 | 0.442900 | 0.4714 | +0.319% | 4,636 | +20.938% |
| 2026-05-05 | 0.200000 | 0.4700 | 0.200000 | 0.4699 | -0.550% | 3,379 | +21.324% |
| 2026-05-04 | 0.472200 | 0.5100 | 0.472200 | 0.4725 | +263.462% | 2,290 | +20.656% |
| 2026-05-01 | 0.110000 | 0.1300 | 0.110000 | 0.1300 | +8.333% | 1,214 | +338.538% |
| 2026-04-30 | 0.120000 | 0.1200 | 0.120000 | 0.1200 | -74.065% | 831 | +375.083% |
| 2026-04-29 | 0.462800 | 0.4628 | 0.462700 | 0.4627 | +387.053% | 3,047 | +23.212% |
| 2026-04-28 | 0.517100 | 0.5171 | 0.041000 | 0.0950 | -82.550% | 656 | +500.105% |
| 2026-04-27 | 0.501500 | 0.5500 | 0.031000 | 0.5444 | +36.100% | 8,050 | +4.721% |
| 2026-04-24 | 0.500000 | 0.5068 | 0.400000 | 0.4000 | -10.615% | 1,005 | +42.525% |
| 2026-04-23 | 0.447900 | 0.4479 | 0.440600 | 0.4475 | +1343.548% | 2,514 | +27.397% |
| 2026-04-21 | 0.031000 | 0.0310 | 0.031000 | 0.0310 | -94.695% | 101 | +1739.032% |
| 2026-04-20 | 0.543100 | 0.5843 | 0.540000 | 0.5843 | +34.942% | 8,195 | -2.430% |
| 2026-04-17 | 0.433000 | 0.4330 | 0.433000 | 0.4330 | +1961.905% | 360 | +31.663% |
| 2026-04-14 | 0.000200 | 0.0210 | 0.000200 | 0.0210 | -91.923% | 667 | +2614.762% |
| 2026-04-13 | 0.260000 | 0.2620 | 0.260000 | 0.2600 | -3.704% | 4,778 | +119.269% |
| 2026-04-09 | 0.280000 | 0.2900 | 0.270000 | 0.2700 | -6.250% | 3,246 | +111.148% |
| 2026-04-08 | 0.288000 | 0.2880 | 0.288000 | 0.2880 | 0.000% | 31,662 | +97.951% |