|
Closing price on 11/21/2025
|
|
| Open |
2.99 |
| High |
2.99 |
| Low |
2.89 |
| Volume |
48,700 |
| Split-adjusted Price |
2.98 |
There is no data on 11/22/2025. Display data on 11/21/2025 instead.
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2025
|
-0.01 / -0.33%
|
2.99
|
2.99
|
2.89
|
2.98
|
2.91
|
2.98
|
48,700
|
|
|
11/20/2025
|
-0.01 / -0.33%
|
2.95
|
3.00
|
2.93
|
2.99
|
2.96
|
2.99
|
17,600
|
|
|
11/19/2025
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.96
|
3.00
|
2.99
|
3.00
|
26,300
|
|
|
11/18/2025
|
0.00 / 0.00%
|
2.99
|
3.01
|
2.97
|
3.00
|
2.99
|
3.00
|
16,300
|
|
|
11/17/2025
|
-0.03 / -0.99%
|
3.00
|
3.04
|
2.96
|
3.00
|
3.00
|
3.00
|
2,300
|
|
|
11/14/2025
|
-0.02 / -0.66%
|
2.99
|
3.03
|
2.99
|
3.03
|
3.00
|
3.03
|
300
|
|
|
11/13/2025
|
0.00 / 0.00%
|
2.99
|
3.05
|
2.99
|
3.05
|
3.04
|
3.05
|
700
|
|
|
11/12/2025
|
+0.05 / +1.67%
|
3.00
|
3.05
|
2.97
|
3.05
|
3.01
|
3.05
|
22,200
|
|
|
11/11/2025
|
+0.03 / +1.01%
|
2.98
|
3.01
|
2.96
|
3.00
|
2.99
|
3.00
|
25,200
|
|
|
11/10/2025
|
-0.02 / -0.67%
|
2.99
|
2.99
|
2.94
|
2.97
|
2.96
|
2.97
|
4,200
|
|
|
11/7/2025
|
-0.01 / -0.33%
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
100
|
|
|
11/6/2025
|
+0.01 / +0.33%
|
2.97
|
3.00
|
2.96
|
3.00
|
2.99
|
3.00
|
5,000
|
|
|
11/5/2025
|
+0.01 / +0.34%
|
2.98
|
3.00
|
2.97
|
2.99
|
2.98
|
2.99
|
5,700
|
|
|
11/4/2025
|
-0.01 / -0.33%
|
2.99
|
3.00
|
2.92
|
2.98
|
2.94
|
2.98
|
6,500
|
|
|
11/3/2025
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.91
|
2.99
|
2.96
|
2.99
|
10,100
|
|
|
10/31/2025
|
+0.01 / +0.33%
|
3.00
|
3.00
|
2.97
|
3.00
|
2.99
|
3.00
|
3,900
|
|
|
10/30/2025
|
-0.01 / -0.33%
|
3.01
|
3.01
|
2.79
|
2.99
|
2.82
|
2.99
|
21,500
|
|
|
10/29/2025
|
-0.01 / -0.33%
|
3.00
|
3.01
|
2.99
|
3.00
|
3.00
|
3.00
|
6,700
|
|
|
10/28/2025
|
0.00 / 0.00%
|
2.99
|
3.01
|
2.99
|
3.01
|
2.99
|
3.01
|
3,400
|
|
|
10/27/2025
|
+0.01 / +0.33%
|
3.00
|
3.04
|
3.00
|
3.01
|
3.01
|
3.01
|
1,400
|
|
|
10/24/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
200
|
|
|
10/23/2025
|
0.00 / 0.00%
|
3.02
|
3.02
|
2.97
|
3.00
|
3.00
|
3.00
|
6,100
|
|
|
10/22/2025
|
+0.04 / +1.35%
|
3.03
|
3.03
|
2.94
|
3.00
|
2.96
|
3.00
|
2,600
|
|
|
10/21/2025
|
-0.04 / -1.33%
|
3.02
|
3.02
|
2.94
|
2.96
|
2.96
|
2.96
|
25,400
|
|
|
10/20/2025
|
-0.05 / -1.64%
|
3.03
|
3.03
|
3.00
|
3.00
|
3.01
|
3.00
|
6,500
|
|
|
10/17/2025
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.03
|
3.05
|
3.05
|
3.05
|
5,900
|
|
|
10/16/2025
|
+0.01 / +0.33%
|
3.02
|
3.06
|
2.95
|
3.05
|
3.03
|
3.05
|
8,000
|
|
|
10/15/2025
|
-0.01 / -0.33%
|
3.03
|
3.05
|
3.00
|
3.04
|
3.01
|
3.04
|
4,900
|
|
|
10/14/2025
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.00
|
3.05
|
3.01
|
3.05
|
73,800
|
|
|
10/13/2025
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.01
|
3.05
|
3.02
|
3.05
|
29,400
|
|
|