Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,923.86 -245.00 (-0.38%) CMC Crypto 200
1,327.86 +50.88 (+3.98%)
Kopernik Global All-Cap A (KGGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 01 May 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 30 Apr 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 29 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 26 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 25 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 24 Apr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 23 Apr 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 22 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 19 Apr 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 18 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 17 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 15 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 11 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 10 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 09 Apr 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 08 Apr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 05 Apr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 04 Apr 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 03 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Apr 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 01 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 28 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 27 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 26 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 25 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 22 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 21 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 20 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 19 Mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 18 Mar 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 15 Mar 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 14 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 13 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 12 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 11 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 Mar 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 07 Mar 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 06 Mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 05 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 04 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 01 Mar 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 29 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 28 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 27 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 26 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 23 Feb 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 22 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 21 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 Feb 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 16 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 15 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 14 Feb 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 13 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 12 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 09 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 08 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 07 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 06 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 05 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 02 Feb 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 01 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 31 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 30 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 29 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 26 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 25 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 24 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 22 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 19 Jan 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 18 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 17 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 16 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 12 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 11 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 10 Jan 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 09 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 08 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 05 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 04 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 03 Jan 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 02 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 Dec 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
| 28 Dec 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 28 Dec 2023 | 0.544 Dividend | |||||
| 27 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 11.73 | - |
| 26 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 11.70 | - |
| 22 Dec 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 11.65 | - |
| 21 Dec 2023 | 12.13 | 12.13 | 12.13 | 12.13 | 11.59 | - |
| 21 Dec 2023 | 0 Dividend | |||||
| 21 Dec 2023 | 0.428 Capital gain | |||||
| 20 Dec 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 11.52 | - |
| 19 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 11.55 | - |
| 18 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 11.51 | - |
| 15 Dec 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 11.51 | - |
| 14 Dec 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 11.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.