|
Closing price on 9/27/2021
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
15,900 |
| Split-adjusted Price |
8.13 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.50
|
9.10
|
9.00
|
8.13
|
15,900
|
|
|
9/24/2021
|
-0.90 / -9.00%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
8.13
|
6,500
|
|
|
9/23/2021
|
-1.50 / -13.04%
|
11.50
|
11.50
|
9.80
|
10.00
|
10.00
|
8.93
|
12,100
|
|
|
9/22/2021
|
+1.50 / +15.00%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
10.27
|
57,100
|
|
|
9/21/2021
|
+1.30 / +14.29%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.00
|
9.29
|
13,900
|
|
|
9/20/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
8.13
|
14,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
8.13
|
4,400
|
|
|
9/16/2021
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.10
|
8.30
|
2,500
|
|
|
9/15/2021
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.90
|
8.04
|
10,700
|
|
|
9/14/2021
|
-0.50 / -5.38%
|
8.60
|
9.30
|
8.60
|
8.80
|
8.80
|
7.86
|
16,300
|
|
|
9/13/2021
|
+0.70 / +8.14%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.30
|
2,100
|
|
|
9/10/2021
|
-0.50 / -5.38%
|
9.00
|
9.00
|
8.30
|
8.80
|
8.60
|
7.86
|
6,400
|
|
|
9/9/2021
|
+0.30 / +3.37%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.30
|
8.21
|
500
|
|
|
9/8/2021
|
+0.80 / +9.64%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.90
|
8.13
|
400
|
|
|
9/7/2021
|
-0.60 / -6.32%
|
9.00
|
9.00
|
8.10
|
8.90
|
8.30
|
7.95
|
24,500
|
|
|
9/6/2021
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.48
|
500
|
|
|
9/1/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.93
|
2,000
|
|
|
8/31/2021
|
-1.10 / -9.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.93
|
500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.91
|
0
|
|
|
8/27/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.91
|
0
|
|
|
8/26/2021
|
-0.10 / -0.95%
|
10.60
|
11.70
|
10.40
|
10.40
|
11.10
|
9.29
|
26,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.38
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.38
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.38
|
0
|
|
|
8/20/2021
|
+1.20 / +12.90%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.38
|
100
|
|
|
8/19/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.30
|
0
|
|
|
8/18/2021
|
+1.10 / +13.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.30
|
100
|
|
|
8/17/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.32
|
0
|
|
|
8/16/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.32
|
2,500
|
|
|
8/13/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.32
|
0
|
|
|