|
Closing price on 8/11/2022
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
3,300 |
| Split-adjusted Price |
9.05 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
3,300
|
|
|
8/10/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
700
|
|
|
8/9/2022
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
1,300
|
|
|
8/8/2022
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.61
|
200
|
|
|
8/5/2022
|
-0.80 / -7.55%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.05
|
500
|
|
|
8/4/2022
|
+0.60 / +5.83%
|
10.70
|
10.90
|
9.80
|
10.90
|
10.60
|
10.07
|
400
|
|
|
8/3/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.51
|
1,000
|
|
|
8/2/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.51
|
0
|
|
|
8/1/2022
|
+1.30 / +14.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.51
|
300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.31
|
0
|
|
|
7/28/2022
|
-1.30 / -12.62%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.31
|
100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.51
|
1,600
|
|
|
7/26/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.51
|
100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.51
|
4,200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.51
|
3,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.51
|
0
|
|
|
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
|
|
|