Kingsgate Consolidated Limited ( KSKGF) - Price History
Monthly price history for KSKGF (Kingsgate Consolidated Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.85 | $3.85 |
| May 2026 | $4.23 | $4.23 |
| April 2026 | $4.28 | $4.28 |
| March 2026 | $3.10 | $3.10 |
| February 2026 | $5.19 | $5.28 |
| January 2026 | $4.09 | $4.16 |
| December 2025 | $3.91 | $3.98 |
| November 2025 | $2.89 | $2.94 |
| October 2025 | $2.35 | $2.39 |
| September 2025 | $2.71 | $2.76 |
| August 2025 | $1.97 | $2 |
| July 2025 | $1.57 | $1.60 |
| June 2025 | $1.38 | $1.40 |
| May 2025 | $1.31 | $1.34 |
| April 2025 | $1.01 | $1.03 |
| March 2025 | $0.90 | $0.91 |
| February 2025 | $0.83 | $0.84 |
| January 2025 | $0.76 | $0.77 |
| December 2024 | $0.78 | $0.79 |
| November 2024 | $0.93 | $0.94 |
| October 2024 | $1.03 | $1.05 |
| September 2024 | $0.91 | $0.93 |
| August 2024 | $1.05 | $1.05 |
| July 2024 | $1.03 | $1.05 |
| June 2024 | $1.18 | $1.20 |
| May 2024 | $1.18 | $1.20 |
| April 2024 | $0.95 | $0.97 |
| March 2024 | $0.79 | $0.80 |
| February 2024 | $0.76 | $0.77 |
| January 2024 | $0.97 | $0.99 |
| December 2023 | $0.89 | $0.91 |
| November 2023 | $0.97 | $0.99 |
| October 2023 | $0.67 | $0.68 |
| September 2023 | $0.80 | $0.81 |
| August 2023 | $0.86 | $0.88 |
| July 2023 | $0.82 | $0.83 |
| June 2023 | $0.94 | $0.95 |
| May 2023 | $0.83 | $0.84 |
| April 2023 | $0.96 | $0.98 |
| March 2023 | $1.03 | $1.04 |
| February 2023 | $1.04 | $1.06 |
| January 2023 | $1.10 | $1.12 |
| December 2022 | $1.21 | $1.23 |
| November 2022 | $1.24 | $1.26 |
| October 2022 | $1.14 | $1.16 |
| September 2022 | $0.92 | $0.94 |
| August 2022 | $1.10 | $1.12 |
| July 2022 | $1.16 | $1.18 |
| June 2022 | $1.06 | $1.08 |
| May 2022 | $1.23 | $1.25 |
| April 2022 | $0.85 | $0.86 |
| March 2022 | $1.07 | $1.09 |
| February 2022 | $0.83 | $0.84 |
| January 2022 | $1.21 | $1.23 |
| December 2021 | $1.32 | $1.34 |
| November 2021 | $1.01 | $1.03 |
| October 2021 | $1.19 | $1.21 |
| September 2021 | $1.08 | $1.10 |
| August 2021 | $0.55 | $0.56 |
| July 2021 | $0.56 | $0.57 |
| June 2021 | $0.63 | $0.64 |
| May 2021 | $0.69 | $0.70 |
| April 2021 | $0.71 | $0.72 |
| March 2021 | $0.68 | $0.69 |
| February 2021 | $0.74 | $0.76 |
| January 2021 | $0.79 | $0.80 |
| December 2020 | $0.72 | $0.74 |
| November 2020 | $0.59 | $0.60 |
| October 2020 | $0.62 | $0.62 |
| September 2020 | $0.60 | $0.61 |
| August 2020 | $0.45 | $0.46 |
| July 2020 | $0.39 | $0.39 |
| June 2020 | $0.26 | $0.26 |
| May 2020 | $0.26 | $0.26 |
| April 2020 | $0.28 | $0.29 |
| March 2020 | $0.25 | $0.26 |
| February 2020 | $0.34 | $0.35 |
| January 2020 | $0.29 | $0.30 |
| December 2019 | $0.27 | $0.27 |
| November 2019 | $0.28 | $0.29 |
| October 2019 | $0.32 | $0.32 |
| September 2019 | $0.27 | $0.27 |
| August 2019 | $0.24 | $0.25 |
| April 2019 | $0.19 | $0.19 |
| March 2019 | $0.11 | $0.11 |
| February 2019 | $0.12 | $0.12 |
| January 2019 | $0.13 | $0.14 |
| December 2018 | $0.12 | $0.12 |
| November 2018 | $0.12 | $0.13 |
| October 2018 | $0.14 | $0.14 |
| July 2018 | $0.19 | $0.19 |
| May 2018 | $0.21 | $0.21 |
| April 2018 | $0.24 | $0.24 |
| March 2018 | $0.24 | $0.24 |
| February 2018 | $0.33 | $0.34 |
| January 2018 | $0.28 | $0.29 |
| December 2017 | $0.31 | $0.31 |
| November 2017 | $0.35 | $0.35 |
| October 2017 | $0.33 | $0.34 |
| September 2017 | $0.21 | $0.21 |
| August 2017 | $0.21 | $0.21 |
| July 2017 | $0.19 | $0.19 |
| June 2017 | $0.15 | $0.15 |
| April 2017 | $0.17 | $0.17 |
| March 2017 | $0.20 | $0.20 |
| February 2017 | $0.18 | $0.18 |
| January 2017 | $0.18 | $0.18 |
| December 2016 | $0.14 | $0.15 |
| November 2016 | $0.15 | $0.15 |
| October 2016 | $0.16 | $0.16 |
| September 2016 | $0.05 | $0.05 |
| June 2016 | $0 | $0 |
| May 2016 | $0.54 | $0.55 |
| April 2016 | $0.29 | $0.29 |
| March 2016 | $0.24 | $0.24 |
| January 2016 | $0.15 | $0.15 |
| December 2015 | $0.21 | $0.21 |
| November 2015 | $0.44 | $0.45 |
| October 2015 | $0.46 | $0.46 |
| September 2015 | $0.52 | $0.53 |
| August 2015 | $0.37 | $0.38 |
| July 2015 | $0.51 | $0.52 |
| June 2015 | $0.54 | $0.55 |
| May 2015 | $0.30 | $0.31 |
| March 2015 | $0.34 | $0.35 |
| February 2015 | $0.30 | $0.31 |
| January 2015 | $0.37 | $0.38 |
| December 2014 | $0.49 | $0.50 |
| November 2014 | $0.57 | $0.58 |
| October 2014 | $0.64 | $0.65 |
| August 2014 | $0.84 | $0.86 |
| July 2014 | $0.86 | $0.87 |
| June 2014 | $0.83 | $0.84 |
| May 2014 | $0.74 | $0.75 |
| April 2014 | $0.92 | $0.94 |
| March 2014 | $0.98 | $1 |
| February 2014 | $0.98 | $1.05 |
| January 2014 | $0.89 | $0.95 |
| December 2013 | $0.75 | $0.80 |
| October 2013 | $1.24 | $1.32 |
| September 2013 | $1.84 | $1.96 |
| August 2013 | $2.01 | $2.15 |
| July 2013 | $1.06 | $1.13 |
| June 2013 | $1.45 | $1.55 |
| May 2013 | $1.34 | $1.43 |
| April 2013 | $2.20 | $2.35 |
| March 2013 | $3.31 | $3.59 |
| February 2013 | $3.32 | $3.60 |
| January 2013 | $4.61 | $5 |
| December 2012 | $4.16 | $4.51 |
| November 2012 | $4.38 | $4.75 |
| October 2012 | $5.58 | $6.05 |
| September 2012 | $5.28 | $5.72 |
| August 2012 | $4.81 | $5.32 |
| July 2012 | $3.98 | $4.40 |
| June 2012 | $4.46 | $4.93 |
| May 2012 | $4.70 | $5.20 |
| April 2012 | $5.70 | $6.30 |
| March 2012 | $6.36 | $7.03 |
| February 2012 | $7.30 | $8.20 |
| January 2012 | $6.48 | $7.27 |
| December 2011 | $5.39 | $6.05 |
| November 2011 | $5.83 | $6.55 |
| October 2011 | $6.88 | $7.72 |
| September 2011 | $6.41 | $7.20 |
| August 2011 | $8.50 | $9.62 |
| July 2011 | $8.80 | $9.95 |
| June 2011 | $7.47 | $8.45 |
| May 2011 | $7.37 | $8.34 |
| April 2011 | $7.41 | $8.38 |
| March 2011 | $8.49 | $9.60 |
| February 2011 | $8.63 | $9.87 |
| January 2011 | $8 | $9.15 |
| December 2010 | $9.88 | $11.30 |
| November 2010 | $8.35 | $9.55 |
| October 2010 | $8.48 | $9.70 |
| September 2010 | $9.96 | $11.40 |
| August 2010 | $7.97 | $9.30 |
| July 2010 | $7.41 | $8.65 |
| June 2010 | $6.98 | $8.15 |
| May 2010 | $6 | $7 |
| April 2010 | $7.11 | $8.30 |
| March 2010 | $6.60 | $7.70 |
| February 2010 | $6.86 | $8.15 |
| January 2010 | $7.28 | $8.65 |
| December 2009 | $7.07 | $8.40 |
| November 2009 | $7.12 | $8.45 |
| October 2009 | $5.81 | $6.90 |
| September 2009 | $5.57 | $6.61 |
| August 2009 | $4.87 | $5.90 |
| July 2009 | $4.50 | $5.45 |
| June 2009 | $4.33 | $5.25 |
| May 2009 | $3.92 | $4.75 |
| April 2009 | $3.51 | $4.25 |
| March 2009 | $2.97 | $3.60 |
| February 2009 | $2.38 | $2.88 |
| January 2009 | $2.06 | $2.50 |
| December 2008 | $1.77 | $2.15 |
| November 2008 | $1.38 | $1.67 |
| October 2008 | $2.23 | $2.70 |
| September 2008 | $3.14 | $3.80 |
| August 2008 | $3.63 | $4.40 |
| July 2008 | $4.66 | $5.65 |
| June 2008 | $4.25 | $5.15 |
| May 2008 | $4.33 | $5.25 |
| April 2008 | $3.30 | $4 |
| March 2008 | $2.72 | $3.30 |
| February 2008 | $3.09 | $3.75 |
| January 2008 | $3.42 | $4.15 |
| December 2007 | $3.18 | $3.85 |
| November 2007 | $4 | $4.85 |
| October 2007 | $4.04 | $4.90 |
| September 2007 | $3.75 | $4.55 |
| August 2007 | $2.93 | $3.55 |
| July 2007 | $3.56 | $4.32 |
| June 2007 | $3.94 | $4.78 |
| May 2007 | $3.75 | $4.55 |
| April 2007 | $3.96 | $4.80 |
| March 2007 | $3.15 | $3.82 |
| February 2007 | $2.48 | $3 |
| January 2007 | $2.14 | $2.60 |
| December 2006 | $2.66 | $3.23 |
| November 2006 | $2.56 | $3.10 |
| October 2006 | $2.35 | $2.85 |
| September 2006 | $2.68 | $3.25 |
| August 2006 | $3.26 | $4 |
| July 2006 | $2.73 | $3.35 |
| June 2006 | $2.90 | $3.55 |
| May 2006 | $3.26 | $4 |
| April 2006 | $3.87 | $4.74 |
| March 2006 | $3.80 | $4.70 |
| May 2005 | $1.48 | $1.85 |
| December 2004 | $1.45 | $1.82 |
| November 2004 | $1.71 | $2.15 |
| October 2004 | $1.65 | $2.07 |
| September 2004 | $1.79 | $2.25 |
| July 2004 | $1.94 | $2.55 |
| June 2004 | $1.94 | $2.55 |
| May 2004 | $2.06 | $2.70 |
| April 2004 | $1.94 | $2.55 |
| March 2004 | $1.85 | $2.51 |
| December 2003 | $2.14 | $2.90 |
| November 2003 | $2.22 | $3 |
| August 2003 | $1.74 | $2.42 |
| June 2003 | $1.45 | $2.02 |
| April 2003 | $1.54 | $2.15 |
| March 2003 | $1.49 | $2.15 |
| February 2003 | $1.60 | $2.32 |
| January 2003 | $1.69 | $2.45 |
| December 2002 | $1.38 | $2 |
| May 2002 | $0.96 | $1.45 |
| April 2002 | $0.66 | $1 |
KSKGF
Price: $3.85
52 week price:
Dividend Yield: 1.84%
Dividend Per Share: 0.07 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 14.47
Exchange: PNK
Sector: Basic Materials
Industry: Gold
Market Capitalization: 1.0 billion