UK markets closed

Kopernik International I (KGIIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.81+0.02 (+0.15%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202413.7913.7913.7913.7913.79-
01 May 202413.7713.7713.7713.7713.77-
30 Apr 202413.7213.7213.7213.7213.72-
29 Apr 202413.8613.8613.8613.8613.86-
26 Apr 202413.7613.7613.7613.7613.76-
25 Apr 202413.6513.6513.6513.6513.65-
24 Apr 202413.6113.6113.6113.6113.61-
23 Apr 202413.6113.6113.6113.6113.61-
22 Apr 202413.6113.6113.6113.6113.61-
19 Apr 202413.6913.6913.6913.6913.69-
18 Apr 202413.6613.6613.6613.6613.66-
17 Apr 202413.6213.6213.6213.6213.62-
16 Apr 202413.5513.5513.5513.5513.55-
15 Apr 202413.7213.7213.7213.7213.72-
12 Apr 202413.7813.7813.7813.7813.78-
11 Apr 202413.8513.8513.8513.8513.85-
10 Apr 202413.8313.8313.8313.8313.83-
09 Apr 202413.9313.9313.9313.9313.93-
08 Apr 202413.8813.8813.8813.8813.88-
05 Apr 202413.8113.8113.8113.8113.81-
04 Apr 202413.7813.7813.7813.7813.78-
03 Apr 202413.7613.7613.7613.7613.76-
02 Apr 202413.6813.6813.6813.6813.68-
01 Apr 202413.5513.5513.5513.5513.55-
28 Mar 202413.5113.5113.5113.5113.51-
27 Mar 202413.4213.4213.4213.4213.42-
26 Mar 202413.3813.3813.3813.3813.38-
25 Mar 202413.3813.3813.3813.3813.38-
22 Mar 202413.4313.4313.4313.4313.43-
21 Mar 202413.4813.4813.4813.4813.48-
20 Mar 202413.4113.4113.4113.4113.41-
19 Mar 202413.2513.2513.2513.2513.25-
18 Mar 202413.3713.3713.3713.3713.37-
15 Mar 202413.4713.4713.4713.4713.47-
14 Mar 202413.5113.5113.5113.5113.51-
13 Mar 202413.5413.5413.5413.5413.54-
12 Mar 202413.4513.4513.4513.4513.45-
11 Mar 202413.5213.5213.5213.5213.52-
08 Mar 202413.4913.4913.4913.4913.49-
07 Mar 202413.4613.4613.4613.4613.46-
06 Mar 202413.3313.3313.3313.3313.33-
05 Mar 202413.2313.2313.2313.2313.23-
04 Mar 202413.2413.2413.2413.2413.24-
01 Mar 202413.1913.1913.1913.1913.19-
29 Feb 202413.0913.0913.0913.0913.09-
28 Feb 202413.0413.0413.0413.0413.04-
27 Feb 202413.0813.0813.0813.0813.08-
26 Feb 202413.1013.1013.1013.1013.10-
23 Feb 202413.1513.1513.1513.1513.15-
22 Feb 202413.1813.1813.1813.1813.18-
21 Feb 202413.2213.2213.2213.2213.22-
20 Feb 202413.3313.3313.3313.3313.33-
16 Feb 202413.2513.2513.2513.2513.25-
15 Feb 202413.1613.1613.1613.1613.16-
14 Feb 202413.1113.1113.1113.1113.11-
13 Feb 202413.1213.1213.1213.1213.12-
12 Feb 202413.2113.2113.2113.2113.21-
09 Feb 202413.1513.1513.1513.1513.15-
08 Feb 202413.2213.2213.2213.2213.22-
07 Feb 202413.3413.3413.3413.3413.34-
06 Feb 202413.3213.3213.3213.3213.32-
05 Feb 202413.2613.2613.2613.2613.26-
02 Feb 202413.4113.4113.4113.4113.41-
01 Feb 202413.4513.4513.4513.4513.45-
31 Jan 202413.1913.1913.1913.1913.19-
30 Jan 202413.1813.1813.1813.1813.18-
29 Jan 202413.2213.2213.2213.2213.22-
26 Jan 202413.1413.1413.1413.1413.14-
25 Jan 202413.1813.1813.1813.1813.18-
24 Jan 202413.1213.1213.1213.1213.12-
23 Jan 202413.0913.0913.0913.0913.09-
22 Jan 202412.9712.9712.9712.9712.97-
19 Jan 202413.0813.0813.0813.0813.08-
18 Jan 202413.1313.1313.1313.1313.13-
17 Jan 202413.1413.1413.1413.1413.14-
16 Jan 202413.3613.3613.3613.3613.36-
12 Jan 202413.5113.5113.5113.5113.51-
11 Jan 202413.4013.4013.4013.4013.40-
10 Jan 202413.4013.4013.4013.4013.40-
09 Jan 202413.4213.4213.4213.4213.42-
08 Jan 202413.4413.4413.4413.4413.44-
05 Jan 202413.4813.4813.4813.4813.48-
04 Jan 202413.4913.4913.4913.4913.49-
03 Jan 202413.5013.5013.5013.5013.50-
02 Jan 202413.5913.5913.5913.5913.59-
29 Dec 202313.7213.7213.7213.7213.72-
28 Dec 202313.7213.7213.7213.7213.72-
28 Dec 20230.635 Dividend
27 Dec 202314.3314.3314.3314.3313.69-
26 Dec 202314.2814.2814.2814.2813.65-
22 Dec 202314.2414.2414.2414.2413.61-
21 Dec 202314.1714.1714.1714.1713.54-
21 Dec 20230 Dividend
21 Dec 20231.088 Capital gain
20 Dec 202315.2115.2115.2115.2113.50-
19 Dec 202315.2415.2415.2415.2413.52-
18 Dec 202315.1815.1815.1815.1813.47-
15 Dec 202315.2015.2015.2015.2013.49-
14 Dec 202315.1415.1415.1415.1413.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...