|
Closing price on 9/23/2022
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
5,100 |
| Split-adjusted Price |
7.76 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.90
|
7.76
|
5,100
|
|
|
9/22/2022
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.94
|
1,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.80
|
7.76
|
2,500
|
|
|
9/20/2022
|
-1.50 / -14.71%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
7.76
|
29,300
|
|
|
9/19/2022
|
-1.80 / -15.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.10
|
2,100
|
|
|
9/16/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
0
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
0
|
|
|
9/14/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
0
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
0
|
|
|
9/12/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
0
|
|
|
9/9/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
0
|
|
|
9/8/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
0
|
|
|
9/7/2022
|
+1.20 / +11.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.64
|
0
|
|
|
9/5/2022
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.64
|
100
|
|
|
8/31/2022
|
-1.70 / -14.53%
|
13.40
|
13.40
|
10.00
|
10.00
|
10.10
|
8.92
|
5,500
|
|
|
8/30/2022
|
+1.50 / +14.71%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.44
|
100
|
|
|
8/29/2022
|
-1.80 / -15.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.10
|
2,100
|
|
|
8/26/2022
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.71
|
100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.37
|
0
|
|
|
8/24/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.37
|
0
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.37
|
0
|
|
|
8/22/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.37
|
0
|
|
|
8/19/2022
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.37
|
300
|
|
|
8/18/2022
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.10
|
100
|
|
|
8/17/2022
|
-0.60 / -5.77%
|
9.30
|
10.60
|
9.30
|
9.80
|
9.90
|
8.75
|
1,400
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.28
|
0
|
|
|
8/15/2022
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.28
|
300
|
|
|
8/12/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.75
|
0
|
|
|
8/11/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.75
|
3,300
|
|
|