|
Closing price on 2/19/2025
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
36,900 |
| Split-adjusted Price |
6.70 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
36,900
|
|
|
2/18/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
2/17/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
20,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
25,500
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
7,600
|
|
|
2/11/2025
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4,800
|
|
|
2/10/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.90
|
6.80
|
14,300
|
|
|
2/7/2025
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
3,100
|
|
|
2/6/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
2,500
|
|
|
2/5/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
25,000
|
|
|
2/4/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
28,800
|
|
|
2/3/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
13,400
|
|
|
1/24/2025
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
9,900
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
700
|
|
|
1/22/2025
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.80
|
200
|
|
|
1/21/2025
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
50,600
|
|
|
1/20/2025
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
800
|
|
|
1/17/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
4,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6,400
|
|
|
1/15/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5,700
|
|
|
1/14/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
15,900
|
|
|
1/13/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5,900
|
|
|
1/10/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5,400
|
|
|
1/9/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
11,300
|
|
|
1/8/2025
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
17,200
|
|
|
1/7/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
3,100
|
|
|
1/6/2025
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
2,800
|
|
|
1/3/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3,200
|
|
|
1/2/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
8,900
|
|
|