|
Closing price on 7/20/2022
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
7,900 |
| Split-adjusted Price |
9.24 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.30
|
9.24
|
7,900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.61
|
0
|
|
|
7/18/2022
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.61
|
100
|
|
|
7/15/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.24
|
1,100
|
|
|
7/14/2022
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.10
|
9.88
|
1,600
|
|
|
7/13/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.24
|
0
|
|
|
7/12/2022
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.24
|
200
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.16
|
300
|
|
|
7/8/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.16
|
0
|
|
|
7/7/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.16
|
200
|
|
|
7/6/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.35
|
0
|
|
|
7/5/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.35
|
0
|
|
|
7/4/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.35
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.35
|
0
|
|
|
6/30/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.35
|
0
|
|
|
6/29/2022
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.35
|
100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.62
|
0
|
|
|
6/27/2022
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.62
|
2,000
|
|
|
6/24/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
0
|
|
|
6/23/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
0
|
|
|
6/22/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
0
|
|
|
6/21/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
2,543,000
|
|
|
6/20/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
0
|
|
|
6/17/2022
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.90
|
100
|
|
|
6/16/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.08
|
0
|
|
|
6/15/2022
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.08
|
300
|
|
|
6/14/2022
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
11.08
|
13,000
|
|
|
6/13/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.71
|
0
|
|
|
6/10/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.71
|
1,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
10.81
|
18,600
|
|
|