Skip to main content
logo
Kopernik International Investor (KGIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.14
-0.03 (-0.16%)
At close: Aug 26, 2026

KGIRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202619.1419.1419.1419.1419.14-0.16%
Aug 25, 202619.1719.1719.1719.1719.170.42%
Aug 24, 202619.0919.0919.0919.0919.090.10%
Aug 21, 202619.0719.0719.0719.0719.071.44%
Aug 20, 202618.8018.8018.8018.8018.800.05%
Aug 19, 202618.7918.7918.7918.7918.792.23%
Aug 18, 202618.3818.3818.3818.3818.38-1.08%
Aug 17, 202618.5818.5818.5818.5818.580.54%
Aug 14, 202618.4818.4818.4818.4818.480.38%
Aug 13, 202618.4118.4118.4118.4118.41-0.91%
Aug 12, 202618.5818.5818.5818.5818.58-
Aug 11, 202618.5818.5818.5818.5818.580.16%
Aug 10, 202618.5518.5518.5518.5518.550.16%
Aug 7, 202618.5218.5218.5218.5218.521.20%
Aug 6, 202618.3018.3018.3018.3018.300.05%
Aug 5, 202618.2918.2918.2918.2918.290.72%
Aug 4, 202618.1618.1618.1618.1618.161.40%
Aug 3, 202617.9117.9117.9117.9117.91-
Jul 31, 202617.9117.9117.9117.9117.91-0.94%
Jul 30, 202618.0818.0818.0818.0818.081.40%
Jul 29, 202617.8317.8317.8317.8317.831.19%
Jul 28, 202617.6217.6217.6217.6217.62-0.45%
Jul 27, 202617.7017.7017.7017.7017.700.17%
Jul 24, 202617.6717.6717.6717.6717.670.23%
Jul 23, 202617.6317.6317.6317.6317.63-0.17%
Jul 22, 202617.6617.6617.6617.6617.660.97%
Jul 21, 202617.4917.4917.4917.4917.490.98%
Jul 20, 202617.3217.3217.3217.3217.32-
Jul 17, 202617.3217.3217.3217.3217.320.12%
Jul 16, 202617.3017.3017.3017.3017.30-0.69%
Jul 15, 202617.4217.4217.4217.4217.42-0.40%
Jul 14, 202617.4917.4917.4917.4917.490.75%
Jul 13, 202617.3617.3617.3617.3617.36-0.46%
Jul 10, 202617.4417.4417.4417.4417.440.35%
Jul 9, 202617.3817.3817.3817.3817.380.29%
Jul 8, 202617.3317.3317.3317.3317.33-0.52%
Jul 7, 202617.4217.4217.4217.4217.42-0.63%
Jul 6, 202617.5317.5317.5317.5317.530.29%
Jul 2, 202617.4817.4817.4817.4817.481.16%
Jul 1, 202617.2817.2817.2817.2817.280.12%
Jun 30, 202617.2617.2617.2617.2617.26-0.46%
Jun 29, 202617.3417.3417.3417.3417.34-0.46%
Jun 26, 202617.4217.4217.4217.4217.420.17%
Jun 25, 202617.3917.3917.3917.3917.390.64%
Jun 24, 202617.2817.2817.2817.2817.28-1.87%
Jun 23, 202617.6117.6117.6117.6117.61-0.96%
Jun 22, 202617.7817.7817.7817.7817.78-1.11%
Jun 18, 202617.9817.9817.9817.9817.98-1.43%
Jun 17, 202618.2418.2418.2418.2418.24-1.25%
Jun 16, 202618.4718.4718.4718.4718.470.05%