|
Closing price on 12/4/2023
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
111,000 |
| Split-adjusted Price |
7.20 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
-0.40 / -5.00%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.80
|
7.20
|
111,000
|
|
|
12/1/2023
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
8.00
|
7.39
|
52,200
|
|
|
11/30/2023
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.60
|
7.70
|
8.00
|
7.29
|
37,800
|
|
|
11/29/2023
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.50
|
7.90
|
8.00
|
7.48
|
221,800
|
|
|
11/28/2023
|
-0.20 / -2.44%
|
8.40
|
8.50
|
7.80
|
8.00
|
8.20
|
7.58
|
67,700
|
|
|
11/27/2023
|
+0.10 / +1.20%
|
8.50
|
8.90
|
7.70
|
8.40
|
8.20
|
7.96
|
148,200
|
|
|
11/24/2023
|
-0.80 / -8.70%
|
8.60
|
8.90
|
8.00
|
8.40
|
8.30
|
7.96
|
195,800
|
|
|
11/23/2023
|
-0.40 / -4.35%
|
9.20
|
9.50
|
8.80
|
8.80
|
9.20
|
8.34
|
84,400
|
|
|
11/22/2023
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
8.72
|
36,900
|
|
|
11/21/2023
|
+0.10 / +1.11%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.30
|
8.62
|
230,400
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
8.53
|
13,400
|
|
|
11/17/2023
|
-0.90 / -9.18%
|
9.70
|
9.70
|
8.90
|
8.90
|
9.00
|
8.43
|
20,800
|
|
|
11/16/2023
|
-0.50 / -5.10%
|
9.60
|
9.90
|
9.30
|
9.30
|
9.80
|
8.81
|
56,500
|
|
|
11/15/2023
|
+0.10 / +1.10%
|
9.30
|
10.00
|
9.10
|
9.20
|
9.80
|
8.72
|
51,000
|
|
|
11/14/2023
|
-0.10 / -1.09%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.10
|
8.62
|
11,700
|
|
|
11/13/2023
|
+0.40 / +4.65%
|
9.00
|
9.50
|
8.50
|
9.00
|
9.20
|
8.53
|
34,400
|
|
|
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
|
|
|