KGHM Polska Miedz S.A. (KGHPF)
OTCMKTS · Delayed Price · Currency is USD
78.24
-11.01 (-12.34%)
Mar 3, 2026, 9:30 AM EST
KGHM Polska Miedz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 79.07 | 79.07 | 78.24 | 78.24 | 78.24 | -12.34% | 449 |
| Feb 26, 2026 | 91.10 | 91.10 | 89.00 | 89.25 | 89.25 | -2.08% | 696 |
| Feb 24, 2026 | 87.39 | 91.15 | 87.39 | 91.15 | 91.15 | 0.41% | 627 |
| Feb 23, 2026 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | 5.13% | 151 |
| Feb 20, 2026 | 82.65 | 86.35 | 82.65 | 86.35 | 86.35 | 0.47% | 910 |
| Feb 18, 2026 | 84.00 | 85.95 | 84.00 | 85.95 | 85.95 | 9.14% | 1,760 |
| Feb 17, 2026 | 79.74 | 80.15 | 78.75 | 78.75 | 78.75 | -7.08% | 1,220 |
| Feb 12, 2026 | 91.97 | 91.97 | 84.75 | 84.75 | 84.75 | -3.69% | 2,917 |
| Feb 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.30% | 311 |
| Feb 9, 2026 | 92.27 | 92.27 | 91.00 | 91.00 | 91.00 | 2.25% | 650 |
| Feb 6, 2026 | 87.83 | 89.00 | 86.64 | 89.00 | 89.00 | -0.28% | 659 |
| Feb 5, 2026 | 89.22 | 89.25 | 89.22 | 89.25 | 89.25 | -3.72% | 411 |
| Feb 4, 2026 | 96.97 | 96.97 | 92.70 | 92.70 | 92.70 | -2.05% | 3,193 |
| Feb 3, 2026 | 95.00 | 97.10 | 92.63 | 94.64 | 94.64 | 5.16% | 5,193 |
| Feb 2, 2026 | 89.00 | 90.00 | 86.47 | 90.00 | 90.00 | -1.35% | 925 |
| Jan 30, 2026 | 97.59 | 98.71 | 91.23 | 91.23 | 91.23 | -15.17% | 1,659 |
| Jan 29, 2026 | 107.50 | 107.55 | 107.50 | 107.55 | 107.55 | 5.96% | 4,205 |
| Jan 28, 2026 | 99.71 | 103.49 | 99.71 | 101.50 | 101.50 | 6.64% | 720 |
| Jan 27, 2026 | 98.41 | 98.41 | 95.00 | 95.18 | 95.18 | -5.73% | 1,076 |
| Jan 26, 2026 | 99.13 | 101.80 | 99.13 | 100.97 | 100.97 | 8.19% | 1,098 |
| Jan 23, 2026 | 91.16 | 93.91 | 91.16 | 93.33 | 93.33 | 5.70% | 6,919 |
| Jan 22, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -1.16% | 2,210 |
| Jan 20, 2026 | 89.00 | 89.34 | 89.00 | 89.34 | 89.34 | 4.37% | 1,009 |
| Jan 16, 2026 | 85.80 | 85.80 | 85.60 | 85.60 | 85.60 | -6.75% | 4,072 |
| Jan 15, 2026 | 88.23 | 92.02 | 88.23 | 91.80 | 91.80 | 4.58% | 1,051 |
| Jan 14, 2026 | 87.43 | 88.23 | 87.43 | 87.78 | 87.78 | -0.07% | 1,998 |
| Jan 13, 2026 | 86.45 | 87.84 | 84.58 | 87.84 | 87.84 | 7.62% | 351 |
| Jan 9, 2026 | 82.66 | 83.00 | 81.62 | 81.62 | 81.62 | -1.66% | 945 |
| Jan 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.12% | 269 |
| Jan 5, 2026 | 82.86 | 82.90 | 82.86 | 82.90 | 82.90 | 4.20% | 335 |
| Jan 2, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -0.55% | 177 |
| Dec 31, 2025 | 81.00 | 81.00 | 77.50 | 80.00 | 80.00 | -1.48% | 1,901 |
| Dec 30, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 6.32% | 493 |
| Dec 29, 2025 | 76.49 | 76.75 | 76.37 | 76.37 | 76.37 | -3.19% | 687 |
| Dec 26, 2025 | 78.93 | 78.93 | 78.50 | 78.89 | 78.89 | 1.14% | 620 |
| Dec 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.45% | 138 |
| Dec 23, 2025 | 78.15 | 78.15 | 77.65 | 77.65 | 77.65 | 0.70% | 445 |
| Dec 22, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 19.83% | 554 |
| Dec 5, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 3.24% | 511 |
| Dec 1, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 18.39% | 116 |
| Nov 17, 2025 | 50.29 | 52.65 | 50.29 | 52.65 | 52.65 | 2.34% | 462 |
| Nov 12, 2025 | 52.83 | 52.83 | 51.45 | 51.45 | 51.45 | 0.87% | 200 |
| Nov 5, 2025 | 50.97 | 51.00 | 50.97 | 51.00 | 51.00 | -5.40% | 1,200 |
| Oct 29, 2025 | 53.14 | 53.91 | 51.72 | 53.91 | 53.91 | 9.26% | 300 |
| Oct 21, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -4.88% | 102 |
| Oct 17, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.25% | 100 |
| Oct 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 100 |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.17% | 222 |
| Oct 6, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 21.18% | 100 |
| Sep 26, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 5.97% | 500 |