Closing price on 3/20/2024
|
|
Open |
7.20 |
High |
7.30 |
Low |
7.10 |
Volume |
22,100 |
Split-adjusted Price |
6.92 |
|
|
KGM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2024
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
6.92
|
22,100
|
|
3/19/2024
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
6.82
|
32,700
|
|
3/18/2024
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.10
|
6.73
|
36,300
|
|
3/15/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
6.92
|
8,000
|
|
3/14/2024
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
6.92
|
37,000
|
|
3/13/2024
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.10
|
6.92
|
78,500
|
|
3/12/2024
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
6.82
|
54,700
|
|
3/11/2024
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
7.11
|
30,400
|
|
3/8/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.11
|
17,300
|
|
3/7/2024
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.01
|
37,200
|
|
3/6/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.92
|
54,900
|
|
3/5/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.30
|
7.01
|
31,700
|
|
3/4/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.40
|
7.11
|
108,100
|
|
3/1/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
7.11
|
38,700
|
|
2/29/2024
|
+0.20 / +2.70%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.50
|
7.20
|
38,600
|
|
2/28/2024
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.30
|
7.50
|
7.40
|
7.11
|
56,100
|
|
2/27/2024
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.50
|
7.11
|
61,500
|
|
2/26/2024
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
6.92
|
41,000
|
|
2/23/2024
|
+0.10 / +1.39%
|
7.20
|
7.70
|
7.20
|
7.30
|
7.50
|
6.92
|
94,500
|
|
2/22/2024
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.20
|
6.82
|
128,600
|
|
2/21/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
6.82
|
42,500
|
|
2/20/2024
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
6.82
|
72,300
|
|
2/19/2024
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
6.73
|
111,400
|
|
2/16/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
6.92
|
19,200
|
|
2/15/2024
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.30
|
6.82
|
19,500
|
|
2/7/2024
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.82
|
38,900
|
|
2/6/2024
|
-0.10 / -1.39%
|
7.90
|
7.90
|
7.10
|
7.10
|
7.20
|
6.73
|
89,600
|
|
2/5/2024
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.20
|
6.82
|
17,600
|
|
2/2/2024
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.10
|
6.92
|
176,300
|
|
2/1/2024
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.40
|
7.11
|
18,800
|
|
|