Closing price on 5/9/2024
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.20 |
Volume |
24,900 |
Split-adjusted Price |
7.01 |
|
|
KGM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2024
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.20
|
7.01
|
24,900
|
|
5/8/2024
|
+0.20 / +2.78%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.30
|
7.01
|
21,100
|
|
5/7/2024
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
6.92
|
22,300
|
|
5/6/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
6.73
|
63,000
|
|
5/3/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
6.73
|
80,200
|
|
5/2/2024
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.10
|
6.63
|
42,900
|
|
4/26/2024
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.73
|
33,700
|
|
4/25/2024
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.20
|
6.73
|
21,100
|
|
4/24/2024
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.00
|
7.00
|
6.63
|
122,800
|
|
4/23/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.73
|
58,300
|
|
4/22/2024
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.73
|
140,300
|
|
4/19/2024
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.20
|
6.92
|
66,000
|
|
4/17/2024
|
+0.10 / +1.37%
|
7.40
|
7.80
|
7.40
|
7.40
|
7.50
|
7.01
|
71,400
|
|
4/16/2024
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.30
|
6.92
|
151,000
|
|
4/15/2024
|
-1.10 / -12.64%
|
8.50
|
8.50
|
7.40
|
7.60
|
7.70
|
7.20
|
155,300
|
|
4/12/2024
|
+0.20 / +2.44%
|
9.30
|
9.30
|
8.20
|
8.40
|
8.70
|
7.96
|
212,100
|
|
4/11/2024
|
+1.10 / +14.86%
|
7.60
|
8.50
|
7.60
|
8.50
|
8.20
|
8.05
|
386,900
|
|
4/10/2024
|
+0.50 / +7.04%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.40
|
7.20
|
146,600
|
|
4/9/2024
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.80
|
7.20
|
7.10
|
6.82
|
65,900
|
|
4/8/2024
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
6.82
|
86,800
|
|
4/5/2024
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
6.82
|
11,900
|
|
4/4/2024
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.40
|
6.92
|
12,100
|
|
4/3/2024
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
7.01
|
47,500
|
|
4/2/2024
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
7.01
|
27,800
|
|
4/1/2024
|
+0.20 / +2.82%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.20
|
6.92
|
79,200
|
|
3/29/2024
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.10
|
6.92
|
15,900
|
|
3/28/2024
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
7.01
|
25,300
|
|
3/27/2024
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
6.82
|
15,400
|
|
3/26/2024
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
7.01
|
11,300
|
|
3/25/2024
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.30
|
7.01
|
12,100
|
|
|