|
Closing price on 5/8/2025
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
1,100 |
| Split-adjusted Price |
6.00 |
|
|
KGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,100
|
|
|
5/7/2025
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
3,500
|
|
|
5/6/2025
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
11,400
|
|
|
5/5/2025
|
-0.10 / -1.61%
|
6.20
|
6.50
|
6.10
|
6.10
|
6.20
|
6.10
|
2,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
2,100
|
|
|
4/28/2025
|
-0.20 / -3.17%
|
6.90
|
6.90
|
6.10
|
6.10
|
6.20
|
6.10
|
2,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
400
|
|
|
4/24/2025
|
-0.10 / -1.59%
|
6.30
|
6.70
|
6.10
|
6.20
|
6.30
|
6.20
|
2,400
|
|
|
4/23/2025
|
+0.60 / +10.17%
|
6.10
|
6.70
|
6.00
|
6.50
|
6.30
|
6.50
|
6,800
|
|
|
4/22/2025
|
-0.50 / -8.06%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.90
|
5.70
|
2,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
5,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,100
|
|
|
4/17/2025
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
200
|
|
|
4/15/2025
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
|
4/14/2025
|
+0.30 / +5.26%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
6.00
|
200
|
|
|
4/11/2025
|
+0.40 / +7.14%
|
6.00
|
6.30
|
5.40
|
6.00
|
5.70
|
6.00
|
16,600
|
|
|
4/10/2025
|
+0.70 / +14.29%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
600
|
|
|
4/9/2025
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.80
|
5.00
|
4.90
|
5.00
|
9,600
|
|
|
4/8/2025
|
-0.80 / -14.04%
|
5.50
|
5.50
|
4.90
|
4.90
|
5.00
|
4.90
|
98,100
|
|
|
4/4/2025
|
-0.20 / -3.28%
|
5.60
|
6.10
|
5.30
|
5.90
|
5.70
|
5.90
|
8,400
|
|
|
4/3/2025
|
-0.40 / -6.15%
|
6.40
|
6.40
|
5.80
|
6.10
|
6.10
|
6.10
|
50,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
16,000
|
|
|
3/31/2025
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
6,800
|
|
|
3/28/2025
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
35,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
23,400
|
|
|
3/26/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
6,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
15,700
|
|
|
3/24/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
400
|
|
|