|
Closing price on 11/10/2023
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
34,700 |
| Split-adjusted Price |
8.53 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.40
|
9.00
|
8.60
|
8.53
|
34,700
|
|
|
11/9/2023
|
-0.30 / -3.23%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.20
|
8.53
|
7,800
|
|
|
11/8/2023
|
+0.40 / +4.49%
|
8.90
|
9.40
|
8.80
|
9.30
|
9.30
|
8.81
|
63,300
|
|
|
11/7/2023
|
-1.00 / -9.90%
|
9.70
|
9.70
|
8.60
|
9.10
|
8.90
|
8.62
|
34,000
|
|
|
11/6/2023
|
-0.30 / -3.00%
|
9.90
|
10.30
|
8.90
|
9.70
|
10.10
|
9.19
|
89,600
|
|
|
11/3/2023
|
-0.20 / -2.11%
|
9.70
|
10.70
|
8.30
|
9.30
|
10.00
|
8.81
|
118,700
|
|
|
11/2/2023
|
+1.20 / +14.46%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
9.00
|
275,700
|
|
|
11/1/2023
|
+1.00 / +13.70%
|
7.30
|
8.30
|
7.30
|
8.30
|
8.30
|
7.86
|
236,200
|
|
|
10/31/2023
|
-1.00 / -12.20%
|
8.10
|
8.10
|
7.00
|
7.20
|
7.30
|
6.82
|
45,400
|
|
|
10/30/2023
|
-1.30 / -13.98%
|
8.20
|
8.60
|
8.00
|
8.00
|
8.20
|
7.58
|
78,400
|
|
|
10/27/2023
|
-1.20 / -11.21%
|
10.40
|
10.40
|
9.10
|
9.50
|
9.30
|
9.00
|
71,000
|
|
|
10/26/2023
|
-1.60 / -14.41%
|
11.10
|
11.20
|
9.50
|
9.50
|
10.70
|
9.00
|
118,100
|
|
|
10/25/2023
|
-0.80 / -7.08%
|
11.20
|
11.40
|
10.50
|
10.50
|
11.10
|
9.95
|
310,400
|
|
|
10/24/2023
|
-0.60 / -5.31%
|
11.30
|
11.40
|
10.70
|
10.70
|
11.30
|
10.14
|
69,700
|
|
|
10/23/2023
|
-1.40 / -11.67%
|
11.70
|
11.70
|
10.50
|
10.60
|
11.30
|
10.04
|
234,600
|
|
|
10/20/2023
|
0.00 / 0.00%
|
11.60
|
12.30
|
10.60
|
11.40
|
12.00
|
10.80
|
261,600
|
|
|
10/19/2023
|
+0.40 / +3.51%
|
11.40
|
11.90
|
10.00
|
11.80
|
11.40
|
11.18
|
358,800
|
|
|
10/18/2023
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.00
|
11.10
|
11.40
|
10.52
|
81,400
|
|
|
10/17/2023
|
-0.30 / -2.59%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.50
|
10.71
|
99,800
|
|
|
10/16/2023
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
10.99
|
42,100
|
|
|
10/13/2023
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
11.18
|
28,800
|
|
|
10/12/2023
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.50
|
10.71
|
52,700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.80
|
11.18
|
17,500
|
|
|
10/10/2023
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.20
|
11.80
|
11.80
|
11.18
|
181,900
|
|
|
10/9/2023
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.70
|
10.99
|
52,400
|
|
|
10/6/2023
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.90
|
11.08
|
120,200
|
|
|
10/5/2023
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.60
|
11.70
|
12.00
|
11.08
|
123,800
|
|
|
10/4/2023
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.50
|
12.00
|
12.00
|
11.37
|
342,900
|
|
|
10/3/2023
|
-0.40 / -3.28%
|
12.20
|
12.40
|
11.70
|
11.80
|
12.20
|
11.18
|
122,800
|
|
|
10/2/2023
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.50
|
12.40
|
12.20
|
11.75
|
340,300
|
|
|